255.80
-1.05(-0.41%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 262 | 264.42 | 264.42 | 267.79 | 262 | 380 |
July 25, 2025 | 268.24 | 266.99 | 266.99 | 269.99 | 263.1 | 325 |
July 24, 2025 | 270 | 268.23 | 268.23 | 274.79 | 264 | 697 |
July 23, 2025 | 270 | 270.67 | 270.67 | 277 | 261.4 | 2,761 |
July 22, 2025 | 277 | 273.08 | 273.08 | 278 | 270 | 2,194 |
July 21, 2025 | 277.83 | 276.77 | 276.77 | 280 | 274 | 770 |
July 18, 2025 | 275.61 | 277.83 | 277.83 | 281 | 274 | 1,600 |
July 17, 2025 | 279 | 276.99 | 276.99 | 283 | 275.32 | 1,675 |
July 16, 2025 | 281 | 277.58 | 277.58 | 284 | 275 | 4,167 |
July 15, 2025 | 280.97 | 281 | 281 | 282.95 | 275.15 | 2,235 |
July 14, 2025 | 285 | 280.97 | 280.97 | 285 | 275 | 2,500 |
July 11, 2025 | 281 | 281.82 | 281.82 | 284 | 270.45 | 2,492 |
July 10, 2025 | 287.75 | 279.46 | 279.46 | 287.75 | 275 | 4,674 |
July 09, 2025 | 299.56 | 289.19 | 289.19 | 299.56 | 287 | 1,338 |
July 08, 2025 | 295.5 | 293.94 | 293.94 | 296.05 | 287.38 | 4,134 |
July 07, 2025 | 322.99 | 302.51 | 302.51 | 322.99 | 300 | 17,521 |
July 04, 2025 | 320 | 320.38 | 320.38 | 323.64 | 311 | 53,133 |
July 03, 2025 | 307 | 326.99 | 326.99 | 333.4 | 305.05 | 445,340 |