258.35
+5.3(+2.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 253.4 | 259 | 259 | 260.55 | 253.4 | 66,080 |
October 20, 2025 | 253.5 | 253.05 | 253.05 | 254.85 | 250.6 | 138,569 |
October 17, 2025 | 254.6 | 253.6 | 253.6 | 255.9 | 253 | 86,486 |
October 16, 2025 | 251.75 | 254.7 | 254.7 | 255.5 | 251.45 | 84,138 |
October 15, 2025 | 256.2 | 251.75 | 251.75 | 256.95 | 250 | 287,194 |
October 14, 2025 | 257 | 256.3 | 256.3 | 258 | 256 | 75,145 |
October 13, 2025 | 258.4 | 256.9 | 256.9 | 259.75 | 256.5 | 77,429 |
October 10, 2025 | 259.3 | 258.75 | 258.75 | 260.75 | 258.2 | 87,991 |
October 09, 2025 | 259.15 | 259.3 | 259.3 | 260.1 | 258 | 77,569 |
October 08, 2025 | 263.8 | 259.15 | 259.15 | 263.8 | 258 | 129,415 |
October 07, 2025 | 260.5 | 262.55 | 262.55 | 263.8 | 259.3 | 118,029 |
October 06, 2025 | 262.25 | 260.15 | 260.15 | 265.15 | 260 | 172,495 |
October 03, 2025 | 261 | 262.25 | 262.25 | 264 | 259.25 | 89,653 |
October 01, 2025 | 260.3 | 260.5 | 260.5 | 264.7 | 258.3 | 122,565 |
September 30, 2025 | 256 | 258.45 | 258.45 | 259.4 | 256 | 97,844 |
September 29, 2025 | 262.55 | 257.75 | 257.75 | 262.55 | 257 | 135,054 |
September 26, 2025 | 263 | 261 | 261 | 263.8 | 259.5 | 127,427 |
September 25, 2025 | 264.6 | 263.45 | 263.45 | 265.4 | 263.1 | 70,333 |
September 24, 2025 | 266.5 | 264.6 | 264.6 | 267.3 | 264.3 | 128,328 |
September 23, 2025 | 267.1 | 266.5 | 266.5 | 268.5 | 266.05 | 86,955 |
September 22, 2025 | 269 | 267.6 | 267.6 | 270 | 267.1 | 112,501 |
September 19, 2025 | 271.85 | 269 | 269 | 272.3 | 268.5 | 114,474 |
September 18, 2025 | 274 | 271.3 | 271.3 | 274.1 | 270 | 143,937 |
September 17, 2025 | 271.5 | 271.35 | 271.35 | 273.9 | 271 | 139,911 |
September 16, 2025 | 268 | 270.9 | 270.9 | 271.8 | 268 | 182,857 |
September 15, 2025 | 267.95 | 267.95 | 267.95 | 268.8 | 267.3 | 89,813 |
September 12, 2025 | 268 | 267.15 | 267.15 | 269.35 | 266.3 | 123,372 |
September 11, 2025 | 268.7 | 267.95 | 267.95 | 270.3 | 266.95 | 111,076 |
September 10, 2025 | 268 | 268.7 | 268.7 | 270 | 268 | 108,486 |
September 09, 2025 | 269 | 267.65 | 267.65 | 270 | 267 | 128,299 |
September 08, 2025 | 269.85 | 268.1 | 268.1 | 271 | 267.55 | 107,905 |
September 05, 2025 | 274 | 268.6 | 268.6 | 274 | 268 | 167,120 |
September 04, 2025 | 270 | 273.25 | 273.25 | 275 | 268.2 | 297,358 |
September 03, 2025 | 270 | 269.3 | 269.3 | 270.9 | 266.1 | 321,428 |
September 02, 2025 | 270.35 | 269.95 | 269.95 | 272.95 | 269 | 185,716 |
September 01, 2025 | 268.9 | 270.45 | 270.45 | 271.65 | 268.9 | 91,134 |
August 29, 2025 | 269.65 | 268.85 | 268.85 | 271.75 | 268.2 | 89,124 |
August 28, 2025 | 270.45 | 269.65 | 269.65 | 274.3 | 268.5 | 134,677 |
August 26, 2025 | 272.5 | 271.5 | 271.5 | 274.65 | 271 | 133,784 |
August 25, 2025 | 276 | 273.95 | 273.95 | 278.2 | 272.8 | 148,090 |
August 22, 2025 | 280.5 | 276.15 | 276.15 | 281.65 | 274.95 | 119,327 |
August 21, 2025 | 282 | 281.75 | 281.75 | 285.05 | 279.65 | 181,755 |
August 20, 2025 | 272 | 279.35 | 279.35 | 282.6 | 271.7 | 358,803 |
August 19, 2025 | 271.3 | 271.65 | 271.65 | 272.9 | 270.45 | 150,530 |
August 18, 2025 | 274 | 271.05 | 271.05 | 275 | 270 | 276,660 |
August 14, 2025 | 275.05 | 272.6 | 272.6 | 276.75 | 271.85 | 129,037 |
August 13, 2025 | 279.2 | 274.6 | 274.6 | 280.7 | 273.05 | 158,186 |
August 12, 2025 | 277.55 | 279.2 | 279.2 | 280.45 | 276.8 | 142,101 |
August 11, 2025 | 280 | 277.25 | 277.25 | 283.5 | 273.05 | 338,965 |
August 08, 2025 | 282.45 | 280.05 | 280.05 | 283.65 | 279 | 104,904 |
August 07, 2025 | 282 | 283.3 | 283.3 | 284.5 | 279.05 | 178,661 |
August 06, 2025 | 282.5 | 282.05 | 282.05 | 284 | 281 | 161,319 |
August 05, 2025 | 281.5 | 282.45 | 282.45 | 284.6 | 281.2 | 207,393 |
August 04, 2025 | 281.05 | 282 | 282 | 283.45 | 280.15 | 93,102 |
August 01, 2025 | 282.2 | 282.05 | 282.05 | 284.2 | 280 | 299,880 |
July 31, 2025 | 282.4 | 282.4 | 282.4 | 283.9 | 279 | 127,230 |
July 30, 2025 | 281 | 282.4 | 282.4 | 283.8 | 279.35 | 353,912 |
July 29, 2025 | 279.8 | 281.35 | 281.35 | 282.2 | 277.5 | 116,999 |
July 28, 2025 | 282 | 280.15 | 280.15 | 283.45 | 279.25 | 190,540 |
July 25, 2025 | 282.5 | 281.95 | 281.95 | 286.35 | 280.75 | 245,234 |