233.50
-5.99(-2.50%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 239 | 239.49 | 239.49 | 247.36 | 235.94 | 349,504 |
September 04, 2025 | 227.89 | 238.22 | 238.22 | 243.2 | 222.7 | 1.16M |
September 03, 2025 | 221.54 | 224.92 | 224.92 | 228.15 | 218.58 | 112,129 |
September 02, 2025 | 211 | 220.52 | 220.52 | 223.9 | 210.2 | 127,878 |
September 01, 2025 | 207.57 | 210.28 | 210.28 | 211.91 | 207 | 71,735 |
August 29, 2025 | 210 | 206.08 | 206.08 | 212.2 | 205 | 115,172 |
August 28, 2025 | 219.2 | 209.03 | 209.03 | 219.2 | 206.59 | 188,372 |
August 26, 2025 | 230.36 | 219.24 | 219.24 | 230.36 | 218.01 | 130,340 |
August 25, 2025 | 230 | 230.89 | 230.89 | 233.5 | 228.6 | 62,404 |
August 22, 2025 | 230.7 | 228.47 | 228.47 | 231.53 | 227.9 | 29,157 |
August 21, 2025 | 230.6 | 230.85 | 230.85 | 234.6 | 230.1 | 48,140 |
August 20, 2025 | 230 | 231.23 | 231.23 | 234.4 | 229.12 | 64,551 |
August 19, 2025 | 227 | 229.97 | 229.97 | 230.55 | 223.66 | 91,887 |
August 18, 2025 | 230.35 | 226.47 | 226.47 | 232.98 | 225.01 | 52,540 |
August 14, 2025 | 228.9 | 227.57 | 227.57 | 230.01 | 226.91 | 23,904 |
August 13, 2025 | 228.52 | 228.2 | 228.2 | 230.38 | 227 | 37,333 |
August 12, 2025 | 229.07 | 228.52 | 228.52 | 233.44 | 227.1 | 53,127 |
August 11, 2025 | 231.5 | 229.07 | 229.07 | 232.48 | 226.55 | 55,141 |
August 08, 2025 | 229.19 | 230.78 | 230.78 | 234.7 | 227.73 | 88,409 |
August 07, 2025 | 226 | 228.29 | 228.29 | 232 | 222.9 | 93,211 |
August 06, 2025 | 232.94 | 227.89 | 227.89 | 234.59 | 224 | 83,447 |
August 05, 2025 | 245.05 | 231.82 | 231.22 | 245.05 | 229 | 202,436 |
August 04, 2025 | 236.49 | 245.06 | 244.43 | 248.44 | 235.16 | 140,278 |
August 01, 2025 | 244.51 | 234.99 | 234.99 | 249.99 | 233.78 | 125,137 |
July 31, 2025 | 256 | 245.6 | 245.6 | 258.5 | 243.1 | 189,777 |
July 30, 2025 | 265.05 | 261.05 | 261.05 | 268.35 | 256 | 41,771 |
July 29, 2025 | 262.6 | 264.85 | 264.85 | 269.9 | 261.9 | 47,776 |
July 28, 2025 | 269 | 262.65 | 262.65 | 272.8 | 261.2 | 41,016 |
July 25, 2025 | 270.05 | 269.35 | 269.35 | 278.6 | 266.5 | 109,685 |
July 24, 2025 | 274.4 | 269.6 | 269.6 | 276.2 | 266.5 | 73,210 |
July 23, 2025 | 274 | 273.7 | 273.7 | 274.9 | 271.75 | 48,081 |
July 22, 2025 | 269.5 | 270.3 | 270.3 | 272.5 | 269.45 | 228,628 |
July 21, 2025 | 272.8 | 269.65 | 269.65 | 274.6 | 267.75 | 50,109 |
July 18, 2025 | 282.4 | 273.1 | 273.1 | 282.4 | 272 | 88,097 |
July 17, 2025 | 282 | 281.65 | 281.65 | 289.35 | 280 | 368,301 |
July 16, 2025 | 264 | 277.5 | 277.5 | 279.5 | 263.15 | 309,904 |
July 15, 2025 | 257 | 265.3 | 265.3 | 269.7 | 257 | 82,696 |
July 14, 2025 | 264 | 258.4 | 258.4 | 264 | 256 | 60,694 |
July 11, 2025 | 264 | 264.15 | 264.15 | 266.85 | 262.35 | 35,362 |
July 10, 2025 | 264.35 | 266.05 | 266.05 | 269.55 | 264.35 | 55,068 |
July 09, 2025 | 265.2 | 263.5 | 263.5 | 267.1 | 262.05 | 35,718 |
July 08, 2025 | 267.8 | 265.2 | 265.2 | 268.7 | 263 | 46,874 |
July 07, 2025 | 265.15 | 266.75 | 266.75 | 269 | 264.85 | 33,039 |
July 04, 2025 | 264.15 | 267.6 | 267.6 | 269.8 | 264.15 | 45,279 |
July 03, 2025 | 263.55 | 266.4 | 266.4 | 267.15 | 263.55 | 64,464 |
July 02, 2025 | 272.8 | 263.55 | 263.55 | 275.1 | 261.55 | 144,419 |
July 01, 2025 | 271 | 270.5 | 270.5 | 275.55 | 269.8 | 83,398 |
June 30, 2025 | 276.17 | 272.27 | 272.27 | 279.5 | 271 | 109,149 |
June 27, 2025 | 279.87 | 276.17 | 276.17 | 286.35 | 274.69 | 154,609 |
June 26, 2025 | 282.75 | 279.86 | 279.86 | 283.56 | 277.1 | 41,222 |
June 25, 2025 | 286.4 | 281.52 | 281.52 | 287.77 | 280 | 54,909 |
June 24, 2025 | 278.95 | 282.94 | 282.94 | 289.85 | 278.62 | 139,905 |
June 23, 2025 | 270 | 275.34 | 275.34 | 276 | 269.06 | 112,313 |
June 20, 2025 | 275.85 | 272.76 | 272.76 | 282.69 | 272 | 139,078 |
June 19, 2025 | 288 | 277.07 | 277.07 | 293.09 | 275.25 | 164,049 |
June 18, 2025 | 287.02 | 287.91 | 287.91 | 295 | 285.46 | 160,816 |
June 17, 2025 | 274.18 | 289.32 | 289.32 | 294.8 | 274.18 | 556,109 |
June 16, 2025 | 276 | 274.18 | 274.18 | 279.99 | 271.03 | 110,238 |
June 13, 2025 | 280 | 277.81 | 277.81 | 284.41 | 273.95 | 134,072 |
June 12, 2025 | 294.7 | 283.52 | 283.52 | 297.65 | 280.38 | 203,038 |