237.63
-10.94(-4.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 248.39 | 237.63 | 237.63 | 248.39 | 235.51 | 334,217 |
| September 11, 2025 | 254 | 248.57 | 248.57 | 254 | 246.28 | 713,764 |
| September 10, 2025 | 243.5 | 257.04 | 257.04 | 263.36 | 240 | 8.71M |
| September 09, 2025 | 219.7 | 219.47 | 219.47 | 221.8 | 217.99 | 22,433 |
| September 08, 2025 | 218.5 | 218.24 | 218.24 | 221.49 | 217.97 | 15,394 |
| September 05, 2025 | 219 | 218.32 | 218.32 | 220 | 215.43 | 21,630 |
| September 04, 2025 | 223.8 | 219.24 | 219.24 | 224.4 | 219 | 23,091 |
| September 03, 2025 | 220.8 | 222.05 | 222.05 | 223.79 | 219.01 | 48,327 |
| September 02, 2025 | 213.03 | 219.82 | 219.82 | 224.3 | 211.97 | 135,185 |
| September 01, 2025 | 211.46 | 213.03 | 213.03 | 213.99 | 208.74 | 89,681 |
| August 29, 2025 | 217 | 211.46 | 211.46 | 220.5 | 210.1 | 116,668 |
| August 28, 2025 | 222.1 | 217.57 | 217.57 | 224.89 | 214.36 | 264,640 |
| August 26, 2025 | 231.19 | 229.38 | 229.38 | 231.28 | 224.44 | 48,320 |
| August 25, 2025 | 226.5 | 231.4 | 231.4 | 234.12 | 224.65 | 66,034 |
| August 22, 2025 | 229.75 | 225.78 | 225.78 | 230.54 | 225.06 | 43,346 |
| August 21, 2025 | 232.6 | 229.94 | 229.94 | 236.51 | 229.05 | 96,143 |
| August 20, 2025 | 238 | 232.54 | 232.54 | 239.15 | 231 | 80,430 |
| August 19, 2025 | 239.5 | 237.24 | 237.24 | 244.04 | 236.1 | 66,860 |
| August 18, 2025 | 250 | 242.1 | 242.1 | 251.2 | 241 | 113,767 |
| August 14, 2025 | 250.35 | 246.42 | 246.42 | 253.59 | 245 | 145,706 |
| August 13, 2025 | 255.9 | 249.26 | 249.26 | 265.5 | 246.25 | 1.33M |
| August 12, 2025 | 240.24 | 248.82 | 248.82 | 253.8 | 232 | 2.6M |
| August 11, 2025 | 222.2 | 221.69 | 221.69 | 229.14 | 220.5 | 35,349 |
| August 08, 2025 | 220.53 | 222.98 | 222.98 | 225.69 | 218.79 | 40,672 |
| August 07, 2025 | 222 | 219.92 | 219.92 | 226.44 | 217.8 | 115,300 |
| August 06, 2025 | 227.99 | 226.64 | 226.64 | 228.74 | 225 | 15,897 |
| August 05, 2025 | 229.48 | 227.51 | 227.51 | 231.9 | 226.25 | 22,133 |
| August 04, 2025 | 234 | 229.4 | 229.4 | 234 | 228 | 47,671 |
| August 01, 2025 | 244.99 | 235.42 | 235.42 | 245 | 233.62 | 50,381 |
| July 31, 2025 | 231.8 | 242.84 | 242.84 | 249.99 | 226 | 216,108 |
| July 30, 2025 | 246.41 | 241.45 | 241.45 | 248.1 | 240.75 | 40,724 |
| July 29, 2025 | 245.8 | 243.99 | 243.99 | 246.99 | 239.81 | 44,425 |
| July 28, 2025 | 251.99 | 245.32 | 245.32 | 252.1 | 243 | 56,409 |
| July 25, 2025 | 247.55 | 248.64 | 248.64 | 260 | 245.75 | 476,532 |
| July 24, 2025 | 245.25 | 243.88 | 243.88 | 248.01 | 242 | 29,965 |
| July 23, 2025 | 247.9 | 247 | 247 | 250 | 244.25 | 42,647 |
| July 22, 2025 | 241 | 247 | 247 | 248.79 | 241 | 42,230 |
| July 21, 2025 | 246.8 | 240.79 | 240.79 | 246.8 | 240 | 37,258 |
| July 18, 2025 | 246.66 | 247.16 | 247.16 | 254.2 | 246.01 | 46,287 |
| July 17, 2025 | 244.35 | 246.66 | 246.66 | 252.25 | 244.35 | 38,866 |
| July 16, 2025 | 242.2 | 246.83 | 246.83 | 250.5 | 239.99 | 33,963 |
| July 15, 2025 | 242.39 | 242.35 | 242.35 | 245.48 | 239.99 | 23,220 |
| July 14, 2025 | 240.2 | 242.22 | 242.22 | 243.88 | 237.52 | 19,761 |
| July 11, 2025 | 243.13 | 240.67 | 240.67 | 245.69 | 240 | 23,087 |
| July 10, 2025 | 250 | 243.8 | 243.8 | 250.8 | 242.25 | 24,608 |
| July 09, 2025 | 248.99 | 249.35 | 249.35 | 250.6 | 244 | 37,191 |
| July 08, 2025 | 240.3 | 246.85 | 246.85 | 254 | 240.3 | 98,521 |
| July 07, 2025 | 245 | 243.61 | 243.61 | 249.59 | 242.34 | 25,710 |
| July 04, 2025 | 251.3 | 246.68 | 246.68 | 253.16 | 245.67 | 39,211 |
| July 03, 2025 | 257.49 | 251.44 | 251.44 | 257.49 | 250.2 | 60,884 |
| July 02, 2025 | 253.05 | 257.6 | 257.6 | 265 | 252 | 402,661 |
| July 01, 2025 | 244.6 | 251.13 | 251.13 | 253.15 | 243.05 | 165,141 |
| June 30, 2025 | 244 | 243.71 | 243.71 | 247.02 | 241.8 | 60,945 |
| June 27, 2025 | 241.95 | 242.99 | 242.99 | 244.45 | 240.6 | 47,752 |
| June 26, 2025 | 235.3 | 240.96 | 240.96 | 243 | 233.9 | 76,548 |
| June 25, 2025 | 229.44 | 236.35 | 236.35 | 237.9 | 229.44 | 49,657 |
| June 24, 2025 | 230 | 229.43 | 229.43 | 233.52 | 228.05 | 33,689 |
| June 23, 2025 | 229.3 | 228.41 | 228.41 | 235.56 | 227 | 55,275 |
| June 20, 2025 | 230.42 | 230.68 | 230.68 | 232.08 | 227 | 43,696 |
| June 19, 2025 | 232.55 | 230.42 | 230.42 | 235.99 | 227.24 | 47,291 |