268.65
+0.25(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 269.45 | 268.65 | 268.65 | 271.75 | 263.4 | 53,400 |
| September 25, 2025 | 271.35 | 268.4 | 268.4 | 274.2 | 266.1 | 35,184 |
| September 24, 2025 | 277.45 | 273.7 | 273.7 | 278 | 273.1 | 20,657 |
| September 23, 2025 | 275.2 | 275.55 | 275.55 | 277.85 | 274.2 | 32,392 |
| September 22, 2025 | 273 | 274.65 | 274.65 | 282 | 273 | 76,728 |
| September 19, 2025 | 271.3 | 272.6 | 272.6 | 284 | 268 | 421,023 |
| September 18, 2025 | 274.95 | 268.85 | 268.85 | 274.95 | 267.05 | 35,113 |
| September 17, 2025 | 278.5 | 270.9 | 270.9 | 279.4 | 269.05 | 47,493 |
| September 16, 2025 | 279.4 | 275.45 | 275.45 | 280.9 | 274.1 | 57,168 |
| September 15, 2025 | 275.65 | 277.65 | 277.65 | 283.4 | 275.65 | 105,690 |
| September 12, 2025 | 274.4 | 274.8 | 274.8 | 277 | 271.1 | 48,901 |
| September 11, 2025 | 268.05 | 274.45 | 271.45 | 275 | 268 | 47,517 |
| September 10, 2025 | 272.95 | 267.5 | 264.58 | 278.8 | 265.1 | 127,650 |
| September 09, 2025 | 268 | 271.6 | 271.6 | 272.75 | 263.35 | 48,750 |
| September 08, 2025 | 265 | 266.75 | 266.75 | 269.75 | 262.85 | 34,855 |
| September 05, 2025 | 269.45 | 260.15 | 260.15 | 269.9 | 258.9 | 51,264 |
| September 04, 2025 | 269.6 | 268.4 | 268.4 | 270 | 263 | 52,417 |
| September 03, 2025 | 259.6 | 265.6 | 265.6 | 268.3 | 258.3 | 77,947 |
| September 02, 2025 | 257.4 | 258.35 | 258.35 | 259.4 | 254.25 | 30,381 |
| September 01, 2025 | 255.9 | 255.55 | 255.55 | 257.5 | 250.6 | 36,497 |
| August 29, 2025 | 250.65 | 253.35 | 253.35 | 254.65 | 248.7 | 53,384 |
| August 28, 2025 | 257.2 | 248.15 | 248.15 | 257.2 | 244.65 | 47,982 |
| August 26, 2025 | 254.9 | 248.55 | 248.55 | 254.9 | 247.15 | 27,148 |
| August 25, 2025 | 255.95 | 254.05 | 254.05 | 258.8 | 253.05 | 17,797 |
| August 22, 2025 | 259.95 | 255.65 | 255.65 | 259.95 | 250 | 32,051 |
| August 21, 2025 | 260 | 253.45 | 253.45 | 262 | 252.7 | 37,874 |
| August 20, 2025 | 257.9 | 257.85 | 257.85 | 260.6 | 253.85 | 18,553 |
| August 19, 2025 | 260 | 255.35 | 255.35 | 260 | 251.85 | 35,939 |
| August 18, 2025 | 259.1 | 253.05 | 253.05 | 259.1 | 251.1 | 45,834 |
| August 14, 2025 | 257.65 | 255.25 | 255.25 | 262.35 | 252.8 | 32,530 |
| August 13, 2025 | 255.7 | 253.85 | 253.85 | 256.8 | 252 | 18,963 |
| August 12, 2025 | 254.85 | 253.15 | 253.15 | 260.05 | 251.55 | 23,055 |
| August 11, 2025 | 255 | 254.85 | 254.85 | 258.4 | 251 | 30,699 |
| August 08, 2025 | 265 | 254.8 | 254.8 | 265.15 | 253.4 | 25,993 |
| August 07, 2025 | 262.25 | 262.45 | 262.45 | 263.9 | 253.65 | 31,484 |
| August 06, 2025 | 268.5 | 260.4 | 260.4 | 271.3 | 259 | 21,787 |
| August 05, 2025 | 266 | 267.4 | 267.4 | 269.45 | 264.8 | 29,684 |
| August 04, 2025 | 262.4 | 266.45 | 266.45 | 268.95 | 258.95 | 44,708 |
| August 01, 2025 | 269.95 | 258.5 | 258.5 | 270.85 | 257.4 | 54,904 |
| July 31, 2025 | 268 | 269.6 | 269.6 | 272.65 | 260.35 | 75,132 |
| July 30, 2025 | 268.65 | 268.05 | 268.05 | 272.65 | 262.5 | 113,682 |
| July 29, 2025 | 262.15 | 264.65 | 264.65 | 272.8 | 255.3 | 238,334 |
| July 28, 2025 | 258 | 250.05 | 250.05 | 258 | 247.2 | 133,196 |
| July 25, 2025 | 271.95 | 258 | 258 | 277.45 | 253.55 | 232,493 |
| July 24, 2025 | 268.95 | 270.45 | 270.45 | 281.4 | 267.2 | 282,680 |
| July 23, 2025 | 263.5 | 264.95 | 264.95 | 266.5 | 259.1 | 44,460 |
| July 22, 2025 | 260.95 | 261.5 | 261.5 | 267.5 | 259.35 | 79,515 |
| July 21, 2025 | 254.1 | 258.95 | 258.95 | 264.8 | 253.55 | 43,258 |
| July 18, 2025 | 258.1 | 257.05 | 257.05 | 259.8 | 255.05 | 22,268 |
| July 17, 2025 | 263 | 259.9 | 259.9 | 264 | 256.25 | 42,470 |
| July 16, 2025 | 261.55 | 265.25 | 265.25 | 267.5 | 259.7 | 45,728 |
| July 15, 2025 | 260.9 | 261.05 | 261.05 | 262.8 | 258.3 | 21,119 |
| July 14, 2025 | 262.95 | 259.05 | 259.05 | 263 | 258.05 | 21,303 |
| July 11, 2025 | 262 | 262.8 | 262.8 | 269.4 | 260.1 | 78,247 |
| July 10, 2025 | 257.05 | 261.55 | 261.55 | 263 | 254.5 | 81,997 |
| July 09, 2025 | 257 | 254.5 | 254.5 | 257.5 | 253.5 | 22,332 |
| July 08, 2025 | 255 | 255.7 | 255.7 | 258.6 | 252 | 49,093 |
| July 07, 2025 | 257.5 | 253.6 | 253.6 | 259.6 | 250.65 | 46,105 |
| July 04, 2025 | 260.95 | 257.35 | 257.35 | 262 | 256.25 | 38,281 |
| July 03, 2025 | 258.25 | 260.25 | 260.25 | 263.7 | 257.95 | 40,942 |