262.55
-8.35(-3.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 276.7 | 270.9 | 270.9 | 278.55 | 268.05 | 8,745 |
| September 04, 2025 | 280.65 | 274.85 | 274.85 | 285.75 | 274 | 6,576 |
| September 03, 2025 | 274.75 | 277.65 | 277.65 | 281.95 | 274.05 | 6,638 |
| September 02, 2025 | 289 | 274.45 | 274.45 | 289 | 274 | 8,990 |
| September 01, 2025 | 281.8 | 273.75 | 273.75 | 281.8 | 269.95 | 16,562 |
| August 29, 2025 | 276 | 277.65 | 277.65 | 283.45 | 274.8 | 18,457 |
| August 28, 2025 | 275.2 | 276 | 276 | 284.75 | 275 | 5,384 |
| August 26, 2025 | 285 | 283.5 | 283.5 | 289.7 | 277.3 | 11,133 |
| August 25, 2025 | 296.55 | 282.65 | 282.65 | 298 | 280 | 13,002 |
| August 22, 2025 | 305.3 | 295 | 295 | 305.3 | 294 | 5,035 |
| August 21, 2025 | 301.1 | 298.85 | 298.85 | 307.8 | 296 | 8,556 |
| August 20, 2025 | 301 | 301.05 | 301.05 | 311.65 | 301 | 40,152 |
| August 19, 2025 | 313.95 | 306.65 | 306.65 | 313.95 | 301.2 | 7,414 |
| August 18, 2025 | 305.05 | 300.55 | 300.55 | 305.2 | 295.05 | 19,224 |
| August 14, 2025 | 311.1 | 297.75 | 297.75 | 311.1 | 291 | 11,354 |
| August 13, 2025 | 308.25 | 314.95 | 314.95 | 318.8 | 307.85 | 3,693 |
| August 12, 2025 | 314 | 306.3 | 306.3 | 314.3 | 305.85 | 2,497 |
| August 11, 2025 | 311.05 | 304.75 | 304.75 | 314.4 | 301.1 | 5,390 |
| August 08, 2025 | 319 | 314.55 | 314.55 | 326.7 | 310 | 4,651 |
| August 07, 2025 | 326.65 | 320.6 | 320.6 | 326.65 | 318 | 2,954 |
| August 06, 2025 | 326.25 | 326.6 | 326.6 | 328.6 | 320.95 | 5,633 |
| August 05, 2025 | 332.25 | 328.05 | 328.05 | 332.95 | 325.05 | 3,154 |
| August 04, 2025 | 329.35 | 327.2 | 327.2 | 331.4 | 326 | 1,614 |
| August 01, 2025 | 332.95 | 330.45 | 330.45 | 335.25 | 328.45 | 2,839 |
| July 31, 2025 | 331.5 | 332.95 | 332.95 | 333 | 321.55 | 2,329 |
| July 30, 2025 | 329.55 | 331.5 | 331.5 | 335 | 325 | 4,461 |
| July 29, 2025 | 327.05 | 326.1 | 326.1 | 330.85 | 319.95 | 6,803 |
| July 28, 2025 | 335 | 332.05 | 332.05 | 335.8 | 331.2 | 5,832 |
| July 25, 2025 | 334 | 331.5 | 331.5 | 339.1 | 330.25 | 8,141 |
| July 24, 2025 | 332.45 | 332.5 | 332.5 | 341.5 | 330 | 9,372 |
| July 23, 2025 | 335.25 | 332.45 | 332.45 | 337.9 | 325.3 | 7,075 |
| July 22, 2025 | 335 | 332.65 | 332.65 | 337.2 | 331.25 | 4,853 |
| July 21, 2025 | 346.35 | 333.9 | 333.9 | 348.8 | 331.1 | 10,475 |
| July 18, 2025 | 341.65 | 343.4 | 343.4 | 344.95 | 339.6 | 8,840 |
| July 17, 2025 | 344.65 | 339.95 | 339.95 | 344.65 | 334 | 10,885 |
| July 16, 2025 | 341.2 | 340.05 | 340.05 | 344.9 | 339 | 4,278 |
| July 15, 2025 | 348.4 | 341.3 | 341.3 | 348.5 | 340.55 | 4,721 |
| July 14, 2025 | 337 | 342.6 | 342.6 | 344.6 | 337 | 3,461 |
| July 11, 2025 | 340.15 | 341.3 | 341.3 | 345 | 335.55 | 3,793 |
| July 10, 2025 | 343.1 | 342.55 | 342.55 | 347.95 | 341 | 7,426 |
| July 09, 2025 | 349.2 | 344.95 | 344.95 | 349.2 | 342.05 | 7,518 |
| July 08, 2025 | 345.85 | 344.1 | 344.1 | 347 | 339.9 | 7,718 |
| July 07, 2025 | 350.9 | 344.55 | 344.55 | 351.3 | 342.2 | 4,707 |
| July 04, 2025 | 347 | 349.05 | 349.05 | 352.95 | 344.9 | 8,416 |
| July 03, 2025 | 346.45 | 346.75 | 346.75 | 351.9 | 342.6 | 9,780 |
| July 02, 2025 | 347.4 | 346.6 | 346.6 | 350.25 | 345 | 5,892 |
| July 01, 2025 | 349.35 | 348.15 | 348.15 | 355.8 | 343.35 | 17,412 |
| June 30, 2025 | 347.9 | 349.35 | 349.35 | 354.9 | 346.95 | 9,622 |
| June 27, 2025 | 352.75 | 346.45 | 346.45 | 357.45 | 342.1 | 6,983 |
| June 26, 2025 | 350 | 351.75 | 351.75 | 357.7 | 347.5 | 10,272 |
| June 25, 2025 | 346.5 | 351.2 | 351.2 | 359.95 | 344.2 | 8,710 |
| June 24, 2025 | 347.5 | 341.4 | 341.4 | 348.95 | 340.5 | 9,214 |
| June 23, 2025 | 345.15 | 342.05 | 342.05 | 346.9 | 340.7 | 2,984 |
| June 20, 2025 | 351.6 | 344.95 | 344.95 | 359.4 | 341.65 | 15,032 |
| June 19, 2025 | 345.85 | 351.6 | 351.6 | 391.95 | 345.85 | 125,001 |
| June 18, 2025 | 339.65 | 341.45 | 341.45 | 347.95 | 337.05 | 4,816 |
| June 17, 2025 | 353.05 | 345.15 | 345.15 | 353.05 | 344 | 2,573 |
| June 16, 2025 | 342.1 | 349.5 | 349.5 | 352.4 | 342.1 | 5,597 |
| June 13, 2025 | 340.45 | 349.9 | 349.9 | 353.85 | 339.5 | 12,885 |
| June 12, 2025 | 357.55 | 354.7 | 354.7 | 359.9 | 344.45 | 11,934 |