265.35
-10.3(-3.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 275 | 265.35 | 265.35 | 279.9 | 263.15 | 3,795 |
| October 23, 2025 | 282.3 | 275.65 | 275.65 | 295 | 271.05 | 8,014 |
| October 21, 2025 | 275 | 285.05 | 285.05 | 286 | 272 | 2,769 |
| October 20, 2025 | 277.05 | 278.7 | 278.7 | 286 | 261.25 | 5,497 |
| October 17, 2025 | 273.95 | 276.95 | 276.95 | 283 | 273.95 | 4,593 |
| October 16, 2025 | 270.05 | 272.4 | 272.4 | 299 | 268.05 | 27,998 |
| October 15, 2025 | 275.85 | 270.05 | 270.05 | 277.95 | 268 | 2,697 |
| October 14, 2025 | 297 | 277.2 | 277.2 | 297.05 | 269 | 12,075 |
| October 13, 2025 | 268.55 | 297.25 | 297.25 | 307.65 | 268.55 | 113,403 |
| October 10, 2025 | 254.95 | 263.6 | 263.6 | 268 | 250.7 | 5,034 |
| October 09, 2025 | 251.2 | 256.15 | 256.15 | 258 | 250 | 1,627 |
| October 08, 2025 | 245 | 252.45 | 252.45 | 258 | 243.8 | 2,243 |
| October 07, 2025 | 253.45 | 251 | 251 | 254 | 245 | 1,777 |
| October 06, 2025 | 254.3 | 253.45 | 253.45 | 255.85 | 247.1 | 436 |
| October 03, 2025 | 257.4 | 254.3 | 254.3 | 257.4 | 248.75 | 4,553 |
| October 01, 2025 | 252.1 | 257.4 | 257.4 | 258.85 | 248.8 | 272 |
| September 30, 2025 | 255.65 | 252.1 | 252.1 | 258.75 | 250 | 1,158 |
| September 29, 2025 | 255.8 | 255.65 | 255.65 | 262.9 | 250.05 | 452 |
| September 26, 2025 | 256.6 | 255.8 | 255.8 | 258 | 250 | 1,161 |
| September 25, 2025 | 256.4 | 256.85 | 256.85 | 259.6 | 256 | 1,199 |
| September 24, 2025 | 261.5 | 257.2 | 257.2 | 261.5 | 252.9 | 383 |
| September 23, 2025 | 261.1 | 260.2 | 260.2 | 261.1 | 258.05 | 52 |
| September 22, 2025 | 256.05 | 259.85 | 259.85 | 260.85 | 256 | 194 |
| September 19, 2025 | 264.95 | 258.65 | 258.65 | 264.95 | 255.05 | 543 |
| September 18, 2025 | 260.45 | 262.7 | 262.7 | 267 | 258.6 | 953 |
| September 17, 2025 | 263.95 | 260 | 260 | 263.95 | 258.6 | 831 |
| September 16, 2025 | 260 | 263 | 263 | 263.1 | 258.55 | 1,341 |
| September 15, 2025 | 263.95 | 260.15 | 260.15 | 264 | 258.5 | 1,396 |
| September 12, 2025 | 255.55 | 261.5 | 261.5 | 262.2 | 255.5 | 1,340 |
| September 11, 2025 | 254 | 254.8 | 254.8 | 262 | 254 | 706 |
| September 10, 2025 | 259 | 253.35 | 253.35 | 264.8 | 253 | 898 |
| September 09, 2025 | 260 | 255 | 255 | 262.95 | 255 | 466 |
| September 08, 2025 | 255 | 255.4 | 255.4 | 256 | 254.5 | 999 |
| September 05, 2025 | 255.15 | 255.1 | 255.1 | 263.5 | 255 | 348 |
| September 04, 2025 | 257.4 | 255.15 | 255.15 | 261.9 | 255 | 733 |
| September 03, 2025 | 257.05 | 260 | 260 | 262.8 | 257.05 | 5 |
| September 02, 2025 | 263.5 | 262.95 | 262.95 | 266 | 259.05 | 1,879 |
| September 01, 2025 | 260 | 263.5 | 263.5 | 265 | 258 | 5,261 |
| August 29, 2025 | 256.95 | 259.75 | 259.75 | 262 | 250 | 1,498 |
| August 28, 2025 | 257.8 | 251 | 251 | 257.8 | 250 | 755 |
| August 26, 2025 | 250.3 | 257.8 | 257.8 | 257.8 | 250.3 | 201 |
| August 25, 2025 | 257.8 | 251.55 | 251.55 | 257.8 | 251.55 | 198 |
| August 22, 2025 | 258 | 250 | 250 | 258 | 249.45 | 759 |
| August 21, 2025 | 259.75 | 258.3 | 258.3 | 259.75 | 255 | 424 |
| August 20, 2025 | 254 | 257.4 | 257.4 | 258.8 | 254 | 320 |
| August 19, 2025 | 255.95 | 251 | 251 | 259.95 | 250.2 | 642 |
| August 18, 2025 | 253 | 256 | 256 | 256 | 244 | 922 |
| August 14, 2025 | 259.95 | 246.6 | 246.6 | 259.95 | 242.3 | 1,457 |
| August 13, 2025 | 251 | 255 | 255 | 258 | 245.1 | 529 |
| August 12, 2025 | 261.95 | 250.35 | 250.35 | 261.95 | 250 | 1,049 |
| August 11, 2025 | 265 | 254.1 | 254.1 | 269 | 254 | 459 |
| August 08, 2025 | 257.85 | 264.3 | 264.3 | 264.3 | 250.15 | 151 |
| August 07, 2025 | 260.1 | 257.85 | 257.85 | 270 | 252.3 | 784 |
| August 06, 2025 | 264.95 | 260.8 | 260.8 | 265 | 260 | 660 |
| August 05, 2025 | 267 | 264.95 | 264.95 | 267 | 261.5 | 1,234 |
| August 04, 2025 | 263 | 263.75 | 263.75 | 268.95 | 261.45 | 257 |
| August 01, 2025 | 262 | 261.45 | 261.45 | 266.95 | 261.25 | 868 |
| July 31, 2025 | 266.6 | 264.14 | 264.14 | 268 | 262 | 417 |
| July 30, 2025 | 263.05 | 266.6 | 266.6 | 270.95 | 261.9 | 2,380 |
| July 29, 2025 | 263 | 263.05 | 263.05 | 268.93 | 261.25 | 823 |