229.90
-1.5(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 231.4 | 229.9 | 229.9 | 238.05 | 228.2 | 11,469 |
| September 26, 2025 | 240.9 | 231.4 | 231.4 | 240.9 | 231 | 10,856 |
| September 25, 2025 | 241.1 | 239.6 | 239.6 | 249.9 | 238.1 | 34,009 |
| September 24, 2025 | 244.5 | 242.7 | 242.7 | 247.95 | 240.8 | 6,107 |
| September 23, 2025 | 247.5 | 246.9 | 246.9 | 259.8 | 239 | 174,383 |
| September 22, 2025 | 242 | 247.6 | 247.6 | 251.4 | 242 | 5,902 |
| September 19, 2025 | 248.3 | 245.45 | 245.45 | 252.9 | 242 | 15,214 |
| September 18, 2025 | 256.95 | 248.95 | 248.95 | 257 | 248 | 12,429 |
| September 17, 2025 | 255 | 253.1 | 253.1 | 259 | 250 | 9,702 |
| September 16, 2025 | 258.9 | 254.95 | 254.95 | 258.9 | 251.7 | 16,290 |
| September 15, 2025 | 262 | 251.7 | 251.7 | 262 | 250.1 | 16,762 |
| September 12, 2025 | 251.65 | 255.55 | 255.55 | 256.8 | 251.6 | 9,648 |
| September 11, 2025 | 258.85 | 252.55 | 252.55 | 261.95 | 251.4 | 16,979 |
| September 10, 2025 | 256.95 | 258.85 | 258.85 | 263.95 | 254.55 | 7,887 |
| September 09, 2025 | 257 | 254.5 | 254.5 | 257.65 | 252.1 | 9,060 |
| September 08, 2025 | 263.7 | 257.6 | 257.6 | 263.75 | 257 | 11,723 |
| September 05, 2025 | 255.8 | 262.7 | 262.7 | 264 | 253.3 | 14,025 |
| September 04, 2025 | 260 | 257.25 | 257.25 | 273.9 | 254.35 | 198,237 |
| September 03, 2025 | 259.3 | 259.75 | 259.75 | 263.45 | 256 | 38,101 |
| September 02, 2025 | 257.25 | 257.35 | 257.35 | 261 | 252 | 41,648 |
| September 01, 2025 | 256.65 | 253.45 | 253.45 | 263.8 | 252.1 | 35,956 |
| August 29, 2025 | 253.65 | 256.65 | 256.65 | 261.7 | 251 | 60,740 |
| August 28, 2025 | 270.1 | 251.15 | 251.15 | 279.8 | 247 | 374,051 |
| August 26, 2025 | 274.75 | 273.9 | 273.9 | 282.85 | 270.1 | 34,136 |
| August 25, 2025 | 280 | 277.55 | 277.55 | 300 | 264.25 | 295,180 |
| August 22, 2025 | 277.6 | 275.6 | 275.6 | 278.9 | 271.7 | 61,521 |
| August 21, 2025 | 272.1 | 276.2 | 276.2 | 279 | 272.1 | 46,313 |
| August 20, 2025 | 262.05 | 270.9 | 270.9 | 274.7 | 261 | 108,344 |
| August 19, 2025 | 262 | 262.05 | 262.05 | 266.15 | 261.6 | 115,632 |
| August 18, 2025 | 274.4 | 264.2 | 264.2 | 275.5 | 261 | 24,044 |
| August 14, 2025 | 276 | 267 | 267 | 279.5 | 265.5 | 51,991 |
| August 13, 2025 | 257.3 | 267.65 | 267.65 | 272.45 | 257.15 | 27,674 |
| August 12, 2025 | 260 | 252.5 | 252.5 | 260 | 251.6 | 4,665 |
| August 11, 2025 | 253.7 | 252.05 | 252.05 | 259.25 | 250.75 | 2,796 |
| August 08, 2025 | 252 | 252.5 | 252.5 | 256.15 | 250.4 | 3,432 |
| August 07, 2025 | 264 | 253.55 | 253.55 | 264 | 252.2 | 5,284 |
| August 06, 2025 | 259.75 | 257.35 | 257.35 | 263.95 | 254.2 | 6,897 |
| August 05, 2025 | 261.8 | 259.75 | 259.75 | 265 | 257.25 | 7,012 |
| August 04, 2025 | 264.1 | 259.3 | 259.3 | 267.9 | 259 | 5,047 |
| August 01, 2025 | 265.05 | 262.3 | 262.3 | 275 | 260.4 | 13,703 |
| July 31, 2025 | 257 | 261.93 | 261.93 | 266.02 | 253 | 10,699 |
| July 30, 2025 | 266.76 | 261.5 | 261.5 | 269.91 | 260.6 | 7,118 |
| July 29, 2025 | 264 | 266.87 | 266.87 | 273.9 | 260.1 | 11,864 |
| July 28, 2025 | 272.31 | 260.1 | 260.1 | 272.32 | 256.35 | 17,131 |
| July 25, 2025 | 269.1 | 269.61 | 269.61 | 277 | 267 | 13,283 |
| July 24, 2025 | 269 | 275.51 | 275.51 | 282 | 269 | 70,210 |
| July 23, 2025 | 267.92 | 273.94 | 273.94 | 279.39 | 257 | 84,015 |
| July 22, 2025 | 284.79 | 268.26 | 268.26 | 284.79 | 267.05 | 105,925 |
| July 21, 2025 | 287 | 282.15 | 282.15 | 294 | 280.21 | 80,910 |
| July 18, 2025 | 292.69 | 288.49 | 288.49 | 296.88 | 282.4 | 211,671 |
| July 17, 2025 | 291.67 | 292.12 | 292.12 | 299.35 | 291 | 169,462 |
| July 16, 2025 | 300 | 291.68 | 291.68 | 302.02 | 290.1 | 86,253 |
| July 15, 2025 | 299.88 | 305.22 | 305.22 | 315 | 296.35 | 304,875 |
| July 14, 2025 | 310 | 305.75 | 305.75 | 320 | 280.5 | 760,570 |
| July 11, 2025 | 251 | 290.67 | 290.67 | 310 | 251 | 862,910 |
| July 10, 2025 | 262.08 | 267.97 | 267.97 | 272 | 258.25 | 132,591 |
| July 09, 2025 | 239.99 | 262.03 | 262.03 | 270.1 | 234.99 | 276,998 |
| July 08, 2025 | 243.7 | 237.49 | 237.49 | 243.7 | 236.5 | 7,846 |
| July 07, 2025 | 240 | 241.12 | 241.12 | 243.8 | 235.5 | 33,762 |
| July 04, 2025 | 245.64 | 237.25 | 237.25 | 247.99 | 235 | 23,275 |