247.41
-2.98(-1.19%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 253.01 | 250.39 | 250.39 | 255.19 | 250 | 81,491 |
September 25, 2025 | 256.1 | 256.3 | 256.3 | 267.7 | 254.4 | 144,173 |
September 24, 2025 | 255.1 | 258.71 | 258.71 | 260.98 | 255.1 | 190,452 |
September 23, 2025 | 263 | 257 | 257 | 263.95 | 254.06 | 182,681 |
September 22, 2025 | 263 | 263.99 | 263.99 | 266.01 | 261.82 | 108,616 |
September 19, 2025 | 267.7 | 264.98 | 264.98 | 268 | 263.6 | 75,695 |
September 18, 2025 | 263 | 266.63 | 266.63 | 278.5 | 261.92 | 383,481 |
September 17, 2025 | 261.2 | 261.74 | 261.74 | 266.74 | 260.35 | 137,098 |
September 16, 2025 | 260.05 | 262.19 | 262.19 | 265.3 | 260.05 | 119,583 |
September 15, 2025 | 258.25 | 260.07 | 260.07 | 263.8 | 258.25 | 185,665 |
September 12, 2025 | 262.04 | 260.25 | 260.25 | 265.05 | 258.53 | 84,902 |
September 11, 2025 | 267.19 | 262.19 | 262.19 | 267.74 | 261.2 | 107,446 |
September 10, 2025 | 256.6 | 265.38 | 265.38 | 271.88 | 254.82 | 382,775 |
September 09, 2025 | 261.49 | 255.88 | 255.88 | 261.77 | 254.57 | 193,836 |
September 08, 2025 | 263.9 | 261.06 | 261.06 | 263.9 | 259.19 | 87,646 |
September 05, 2025 | 264 | 262.54 | 262.54 | 269.03 | 260.35 | 104,176 |
September 04, 2025 | 270 | 263.48 | 263.48 | 270.98 | 261 | 185,950 |
September 03, 2025 | 253.95 | 267.28 | 267.28 | 279.8 | 253.95 | 1.48M |
September 02, 2025 | 247.2 | 252.95 | 252.95 | 256.8 | 246.01 | 284,023 |
September 01, 2025 | 244.4 | 247.19 | 247.19 | 251.01 | 244.16 | 255,460 |
August 29, 2025 | 241.1 | 243.15 | 243.15 | 246.6 | 241.1 | 70,060 |
August 28, 2025 | 243.4 | 242.7 | 242.7 | 246.9 | 240.8 | 92,421 |
August 26, 2025 | 249.9 | 247.1 | 247.1 | 251.55 | 245.25 | 103,607 |
August 25, 2025 | 251.9 | 249.9 | 249.9 | 254.5 | 247.95 | 260,463 |
August 22, 2025 | 242.5 | 248.55 | 248.55 | 249.75 | 242.5 | 118,061 |
August 21, 2025 | 246.5 | 245.55 | 245.55 | 248.7 | 244.45 | 79,350 |
August 20, 2025 | 245 | 246.45 | 246.45 | 248 | 242.1 | 106,316 |
August 19, 2025 | 242 | 245.1 | 245.1 | 248 | 240.1 | 102,297 |
August 18, 2025 | 242.55 | 242.4 | 242.4 | 243.8 | 238.05 | 177,061 |
August 14, 2025 | 247 | 239.85 | 239.85 | 248.6 | 238.75 | 173,585 |
August 13, 2025 | 246.3 | 246.65 | 246.65 | 248.9 | 244.55 | 68,369 |
August 12, 2025 | 245.05 | 245.25 | 245.25 | 250.5 | 244.1 | 108,351 |
August 11, 2025 | 246.6 | 247 | 247 | 249.4 | 242.45 | 142,756 |
August 08, 2025 | 251.05 | 244.65 | 244.65 | 260 | 242.55 | 170,949 |
August 07, 2025 | 242.1 | 253.2 | 253.2 | 255 | 242 | 258,153 |
August 06, 2025 | 249.8 | 242.1 | 242.1 | 251.5 | 234 | 417,433 |
August 05, 2025 | 258 | 251 | 251 | 259.3 | 250.2 | 151,815 |
August 04, 2025 | 258.05 | 255 | 255 | 259.7 | 253 | 233,221 |
August 01, 2025 | 267 | 259.5 | 259.5 | 271.4 | 257 | 313,452 |
July 31, 2025 | 270 | 270.2 | 270.2 | 273.75 | 268.55 | 84,102 |
July 30, 2025 | 271.95 | 271.75 | 271.75 | 276.8 | 269.25 | 106,223 |
July 29, 2025 | 269.05 | 269.25 | 269.25 | 274.05 | 265.65 | 326,581 |
July 28, 2025 | 275.9 | 271.25 | 271.25 | 277.7 | 269 | 167,958 |
July 25, 2025 | 286.1 | 273.75 | 273.75 | 286.45 | 270.75 | 305,900 |
July 24, 2025 | 289 | 286.45 | 286.45 | 289 | 284.15 | 423,988 |
July 23, 2025 | 308 | 306.65 | 306.65 | 309.65 | 295.6 | 487,501 |
July 22, 2025 | 309 | 304.2 | 304.2 | 310.5 | 300.65 | 325,903 |
July 21, 2025 | 306.95 | 305.2 | 305.2 | 310 | 294.75 | 456,442 |
July 18, 2025 | 306.8 | 306.25 | 306.25 | 309 | 305.1 | 218,546 |
July 17, 2025 | 306.6 | 307.55 | 307.55 | 309.45 | 303.15 | 299,267 |
July 16, 2025 | 312.4 | 305.45 | 305.45 | 314.7 | 304 | 711,630 |
July 15, 2025 | 300.3 | 318.45 | 318.45 | 321.6 | 296.2 | 2.64M |
July 14, 2025 | 281.55 | 294.7 | 294.7 | 298.25 | 276 | 900,450 |
July 11, 2025 | 280.05 | 280.35 | 280.35 | 282.9 | 276.05 | 135,916 |
July 10, 2025 | 281 | 279.2 | 279.2 | 281.85 | 278 | 71,762 |
July 09, 2025 | 280.45 | 280.45 | 280.45 | 287 | 278 | 73,754 |
July 08, 2025 | 283.4 | 278.65 | 278.65 | 283.65 | 276 | 151,821 |
July 07, 2025 | 285.55 | 280.95 | 280.95 | 289.9 | 278 | 194,038 |
July 04, 2025 | 277.15 | 287.85 | 287.85 | 294.5 | 276.85 | 805,471 |
July 03, 2025 | 275.4 | 277.05 | 277.05 | 280.3 | 275.4 | 73,850 |