249.05
+1.92(+0.78%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 250.2 | 247.13 | 247.13 | 256.85 | 244.8 | 514,503 |
September 25, 2025 | 258.96 | 250.99 | 250.99 | 260.46 | 250.04 | 417,222 |
September 24, 2025 | 266.69 | 258.57 | 258.57 | 268.07 | 256.49 | 555,409 |
September 23, 2025 | 263.91 | 266.83 | 266.83 | 270.86 | 257.01 | 1.01M |
September 22, 2025 | 245 | 265.62 | 265.62 | 274.7 | 245 | 11.75M |
September 19, 2025 | 236 | 240.57 | 240.57 | 244 | 234.25 | 717,025 |
September 18, 2025 | 229.58 | 235.32 | 235.32 | 236.8 | 224.7 | 583,737 |
September 17, 2025 | 229.4 | 227.85 | 227.85 | 231.12 | 226.09 | 155,898 |
September 16, 2025 | 233.36 | 228.73 | 228.73 | 238 | 228.01 | 226,754 |
September 15, 2025 | 227 | 232.73 | 232.73 | 233.9 | 224.33 | 280,572 |
September 12, 2025 | 228.31 | 226.5 | 226.5 | 233.04 | 225.68 | 241,015 |
September 11, 2025 | 233.6 | 230.59 | 230.59 | 238 | 228.57 | 483,029 |
September 10, 2025 | 232.5 | 234.11 | 234.11 | 238.8 | 227.47 | 793,328 |
September 09, 2025 | 232 | 231.36 | 231.36 | 233.4 | 225.97 | 767,378 |
September 08, 2025 | 225 | 234.34 | 234.34 | 241.84 | 225 | 4.35M |
September 05, 2025 | 196.22 | 219.45 | 219.45 | 229.9 | 196.22 | 13.56M |
September 04, 2025 | 199 | 196.22 | 196.22 | 199 | 195.65 | 30,293 |
September 03, 2025 | 196.5 | 196.9 | 196.9 | 199.69 | 196.16 | 67,050 |
September 02, 2025 | 196.37 | 197.82 | 197.82 | 199.39 | 195.76 | 53,799 |
September 01, 2025 | 196 | 196.37 | 196.37 | 197.54 | 191.75 | 107,756 |
August 29, 2025 | 189.25 | 194.08 | 194.08 | 195.01 | 189.25 | 79,787 |
August 28, 2025 | 190 | 189.97 | 189.97 | 193.97 | 188.3 | 60,121 |
August 26, 2025 | 194 | 191.82 | 191.82 | 194.66 | 191.01 | 76,711 |
August 25, 2025 | 198.31 | 195.14 | 195.14 | 199.97 | 193.73 | 50,973 |
August 22, 2025 | 196.25 | 198.31 | 198.31 | 199.1 | 195.82 | 56,687 |
August 21, 2025 | 197.35 | 196.34 | 196.34 | 199.39 | 195.8 | 86,579 |
August 20, 2025 | 201.6 | 197.73 | 197.73 | 202.25 | 197.12 | 167,516 |
August 19, 2025 | 203 | 201.14 | 201.14 | 205.97 | 200.66 | 63,479 |
August 18, 2025 | 205 | 202.08 | 202.08 | 206.52 | 201.11 | 101,310 |
August 14, 2025 | 200.02 | 203.2 | 203.2 | 207 | 200.02 | 326,382 |
August 13, 2025 | 206.5 | 208.37 | 208.37 | 214.5 | 206.5 | 289,088 |
August 12, 2025 | 202 | 205.99 | 205.99 | 206.95 | 201.93 | 111,652 |
August 11, 2025 | 204.29 | 202.82 | 202.82 | 204.37 | 201.44 | 94,374 |
August 08, 2025 | 205.72 | 203.27 | 203.27 | 206.26 | 201.61 | 68,064 |
August 07, 2025 | 205.13 | 205.72 | 205.72 | 208.75 | 200.05 | 208,906 |
August 06, 2025 | 206 | 204.46 | 204.46 | 206 | 201.77 | 139,035 |
August 05, 2025 | 208.68 | 206.83 | 206.83 | 211.44 | 205.25 | 197,448 |
August 04, 2025 | 205.7 | 207.75 | 207.75 | 209.82 | 203.3 | 161,324 |
August 01, 2025 | 210 | 205.7 | 205.7 | 213.8 | 203.55 | 314,789 |
July 31, 2025 | 208 | 209.64 | 209.64 | 211.52 | 204.12 | 183,933 |
July 30, 2025 | 207.55 | 209.91 | 209.91 | 213.85 | 207.21 | 258,357 |
July 29, 2025 | 209.63 | 209.36 | 209.36 | 214.35 | 207.11 | 391,577 |
July 28, 2025 | 208.5 | 209.63 | 209.63 | 216.99 | 206.11 | 1.16M |
July 25, 2025 | 204 | 207.55 | 207.55 | 209.5 | 199.58 | 456,490 |
July 24, 2025 | 208.5 | 204.86 | 204.86 | 209.7 | 203.1 | 390,094 |
July 23, 2025 | 194 | 207.32 | 207.32 | 212 | 194 | 2.85M |
July 22, 2025 | 195 | 193.24 | 193.24 | 196.03 | 192.55 | 90,860 |
July 21, 2025 | 195.72 | 196.33 | 196.33 | 200.27 | 195.5 | 133,787 |
July 18, 2025 | 197.53 | 195.71 | 195.71 | 199.45 | 191.41 | 204,236 |
July 17, 2025 | 199 | 195.96 | 195.96 | 201.85 | 195.01 | 199,173 |
July 16, 2025 | 193.9 | 199.09 | 199.09 | 203.69 | 191.38 | 721,475 |
July 15, 2025 | 184.5 | 191.61 | 191.61 | 194.4 | 184.49 | 375,846 |
July 14, 2025 | 183.38 | 183.53 | 183.53 | 187.59 | 181.11 | 188,858 |
July 11, 2025 | 184.02 | 182.19 | 182.19 | 185.49 | 181.64 | 84,236 |
July 10, 2025 | 184.9 | 185.11 | 185.11 | 186.5 | 182.5 | 79,407 |
July 09, 2025 | 185.67 | 183.85 | 183.85 | 186.5 | 183.36 | 68,029 |
July 08, 2025 | 186.5 | 185.67 | 185.67 | 188.5 | 183.39 | 73,779 |
July 07, 2025 | 186.98 | 186.63 | 186.63 | 189 | 183.15 | 111,002 |
July 04, 2025 | 186.99 | 186.15 | 186.15 | 187.37 | 185 | 64,745 |
July 03, 2025 | 184.35 | 186.31 | 186.31 | 187.44 | 182.84 | 140,178 |