257.06
+3.96(+1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 253.1 | 257.06 | 257.06 | 258.75 | 251 | 26,076 |
| October 01, 2025 | 247.09 | 253.1 | 253.1 | 257 | 244 | 34,115 |
| September 30, 2025 | 249.5 | 246.1 | 246.1 | 249.65 | 244 | 18,996 |
| September 29, 2025 | 247.9 | 248.15 | 248.15 | 249.75 | 243.15 | 44,000 |
| September 26, 2025 | 250.3 | 245 | 245 | 252.4 | 244 | 63,124 |
| September 25, 2025 | 255.3 | 252.6 | 252.6 | 258.4 | 251.15 | 26,350 |
| September 24, 2025 | 260.1 | 255.7 | 255.7 | 264.55 | 253.8 | 77,369 |
| September 23, 2025 | 263.3 | 262.15 | 262.15 | 263.3 | 259.8 | 24,351 |
| September 22, 2025 | 269 | 263.4 | 263.4 | 269 | 262.55 | 22,213 |
| September 19, 2025 | 269.65 | 267.85 | 267.85 | 270.45 | 267 | 24,996 |
| September 18, 2025 | 264.2 | 269.1 | 269.1 | 274 | 264.2 | 109,600 |
| September 17, 2025 | 262 | 264.15 | 264.15 | 265.2 | 262 | 22,228 |
| September 16, 2025 | 266.4 | 262.55 | 262.55 | 267.85 | 259.65 | 57,844 |
| September 15, 2025 | 264.95 | 265 | 265 | 269.5 | 264.05 | 60,613 |
| September 12, 2025 | 263.75 | 263.6 | 263.6 | 266.3 | 262.5 | 30,122 |
| September 11, 2025 | 266.9 | 264.8 | 264.8 | 267.85 | 262.9 | 51,249 |
| September 10, 2025 | 266.45 | 264.3 | 264.3 | 268 | 262.8 | 51,143 |
| September 09, 2025 | 267.95 | 264.75 | 264.75 | 271.8 | 263.45 | 58,243 |
| September 08, 2025 | 263.1 | 266.4 | 266.4 | 269.9 | 260.75 | 63,402 |
| September 05, 2025 | 263.1 | 264.6 | 264.6 | 268.55 | 260.5 | 90,548 |
| September 04, 2025 | 272.15 | 265.65 | 265.65 | 272.6 | 264.65 | 82,798 |
| September 03, 2025 | 269.05 | 269.85 | 269.85 | 275.8 | 269.05 | 244,371 |
| September 02, 2025 | 275.55 | 267.15 | 267.15 | 299 | 263 | 2.23M |
| September 01, 2025 | 269.35 | 262.15 | 262.15 | 270 | 260.6 | 42,204 |
| August 29, 2025 | 277.9 | 269.35 | 269.35 | 283.85 | 265.85 | 73,065 |
| August 28, 2025 | 261.2 | 276.05 | 276.05 | 281.25 | 257.5 | 175,013 |
| August 26, 2025 | 263.8 | 263.15 | 263.15 | 268.5 | 261 | 50,780 |
| August 25, 2025 | 262.25 | 266.45 | 266.45 | 267.95 | 261.65 | 33,547 |
| August 22, 2025 | 265.6 | 263.1 | 263.1 | 269 | 261.6 | 23,939 |
| August 21, 2025 | 264.9 | 267.25 | 267.25 | 268.4 | 261.05 | 32,552 |
| August 20, 2025 | 251.35 | 262.8 | 262.8 | 269.7 | 249.4 | 95,320 |
| August 19, 2025 | 243.7 | 250.4 | 250.4 | 253.7 | 243.65 | 34,340 |
| August 18, 2025 | 250 | 243.2 | 243.2 | 251.7 | 242 | 22,348 |
| August 14, 2025 | 251.35 | 244.3 | 244.3 | 251.35 | 242 | 89,355 |
| August 13, 2025 | 246.6 | 250.45 | 250.45 | 265 | 243 | 77,042 |
| August 12, 2025 | 248.4 | 243.75 | 243.75 | 249.1 | 241.5 | 24,802 |
| August 11, 2025 | 240.9 | 244.3 | 244.3 | 246.15 | 237.9 | 44,582 |
| August 08, 2025 | 236.1 | 240.9 | 240.9 | 253.7 | 236.1 | 86,675 |
| August 07, 2025 | 241.95 | 239.8 | 239.8 | 243 | 235.5 | 29,752 |
| August 06, 2025 | 253.1 | 242.4 | 242.4 | 256.05 | 241 | 83,381 |
| August 05, 2025 | 259.8 | 254.05 | 254.05 | 260.75 | 253.35 | 16,823 |
| August 04, 2025 | 261.85 | 258.95 | 258.95 | 262 | 257.35 | 22,884 |
| August 01, 2025 | 262 | 259.25 | 259.25 | 265.75 | 252 | 30,996 |
| July 31, 2025 | 260.1 | 261.35 | 261.35 | 268 | 260.1 | 32,215 |
| July 30, 2025 | 271.15 | 264.7 | 264.7 | 272.95 | 263.3 | 27,947 |
| July 29, 2025 | 263.5 | 272.15 | 272.15 | 273.8 | 263.5 | 21,134 |
| July 28, 2025 | 268.9 | 267.2 | 267.2 | 269.15 | 265.1 | 30,801 |
| July 25, 2025 | 274 | 268.95 | 268.95 | 274.35 | 266 | 30,612 |
| July 24, 2025 | 282 | 274.75 | 274.75 | 282 | 272.5 | 51,346 |
| July 23, 2025 | 281.6 | 278 | 278 | 283.85 | 277.25 | 40,466 |
| July 22, 2025 | 284.1 | 281.55 | 281.55 | 286.4 | 280.55 | 24,631 |
| July 21, 2025 | 285.5 | 282.35 | 282.35 | 286.35 | 280.55 | 35,639 |
| July 18, 2025 | 289.25 | 285.2 | 285.2 | 293 | 283.75 | 33,958 |
| July 17, 2025 | 292.9 | 290.45 | 290.45 | 294.5 | 289.2 | 14,885 |
| July 16, 2025 | 290 | 291.25 | 291.25 | 295.45 | 289 | 34,927 |
| July 15, 2025 | 286.95 | 292.75 | 292.75 | 293.6 | 286.95 | 33,591 |
| July 14, 2025 | 288.85 | 286.95 | 286.95 | 289.4 | 283.75 | 44,260 |
| July 11, 2025 | 292.1 | 288.2 | 288.2 | 295.35 | 286 | 35,230 |
| July 10, 2025 | 292 | 293.55 | 293.55 | 295.7 | 290.05 | 40,017 |
| July 09, 2025 | 292.75 | 290.85 | 290.85 | 293 | 289.05 | 23,298 |