265.10
-5.25(-1.94%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 273.95 | 265.95 | 265.95 | 273.95 | 265 | 46,317 |
September 05, 2025 | 267.05 | 270.35 | 270.35 | 272 | 267.05 | 31,696 |
September 04, 2025 | 274.95 | 268.05 | 268.05 | 275.25 | 267.55 | 25,177 |
September 03, 2025 | 277.2 | 274.95 | 274.95 | 277.2 | 272.25 | 33,598 |
September 02, 2025 | 273 | 274.45 | 274.45 | 275.9 | 268.2 | 52,945 |
September 01, 2025 | 261.55 | 273.95 | 273.95 | 275.5 | 261.55 | 77,991 |
August 29, 2025 | 260.05 | 261.55 | 261.55 | 267.6 | 260 | 63,370 |
August 28, 2025 | 271 | 262.5 | 262.5 | 272 | 261 | 65,854 |
August 26, 2025 | 278.9 | 270.65 | 270.65 | 278.9 | 269.1 | 42,855 |
August 25, 2025 | 280.5 | 277.95 | 277.95 | 281 | 277.2 | 33,788 |
August 22, 2025 | 283.4 | 280.5 | 280.5 | 283.4 | 279.05 | 38,228 |
August 21, 2025 | 283.8 | 283.4 | 283.4 | 285 | 282.2 | 16,158 |
August 20, 2025 | 282.55 | 281.85 | 281.85 | 287 | 280.2 | 54,902 |
August 19, 2025 | 284.95 | 282.55 | 282.55 | 286.45 | 281 | 48,370 |
August 18, 2025 | 285.95 | 283.55 | 283.55 | 291.65 | 282.6 | 94,380 |
August 14, 2025 | 286.9 | 279.85 | 279.85 | 286.9 | 276 | 60,369 |
August 13, 2025 | 276.3 | 282.85 | 282.7 | 287.7 | 276.3 | 51,542 |
August 12, 2025 | 288.45 | 284.8 | 284.65 | 288.45 | 280 | 35,421 |
August 11, 2025 | 286.7 | 284.2 | 284.05 | 286.7 | 282.6 | 49,796 |
August 08, 2025 | 292.6 | 286.7 | 286.55 | 294.15 | 285.1 | 87,693 |
August 07, 2025 | 301.9 | 296.1 | 295.94 | 301.9 | 291.1 | 101,732 |
August 06, 2025 | 304.9 | 297.45 | 297.45 | 304.9 | 295 | 514,344 |
August 05, 2025 | 304.75 | 300.85 | 300.85 | 306.9 | 299 | 111,140 |
August 04, 2025 | 301.2 | 304.75 | 304.75 | 309.05 | 301.2 | 50,787 |
August 01, 2025 | 303.8 | 303.2 | 303.2 | 309.95 | 302 | 135,527 |
July 31, 2025 | 305.55 | 301.45 | 301.45 | 325 | 297 | 864,451 |
July 30, 2025 | 311.45 | 311.05 | 311.05 | 313.75 | 303.65 | 98,466 |
July 29, 2025 | 305.5 | 311.45 | 311.45 | 312 | 303.6 | 151,270 |
July 28, 2025 | 295.75 | 304 | 304 | 305.5 | 295.75 | 136,838 |
July 25, 2025 | 303.9 | 293.4 | 293.4 | 311.9 | 291.05 | 453,277 |
July 24, 2025 | 309.25 | 302.9 | 302.9 | 309.25 | 300.1 | 81,138 |
July 23, 2025 | 300.05 | 309.3 | 309.3 | 315 | 300.05 | 291,932 |
July 22, 2025 | 301.45 | 299.7 | 299.7 | 304.45 | 298.7 | 58,682 |
July 21, 2025 | 302.5 | 298.45 | 298.45 | 303.7 | 297.5 | 81,936 |
July 18, 2025 | 302.1 | 301.4 | 301.4 | 306.45 | 300.05 | 20,243 |
July 17, 2025 | 308 | 302.55 | 302.55 | 310 | 300 | 94,175 |
July 16, 2025 | 305.1 | 307.35 | 307.35 | 310 | 290.7 | 111,086 |
July 15, 2025 | 297.1 | 305.1 | 305.1 | 311.95 | 297 | 139,654 |
July 14, 2025 | 298.55 | 296.5 | 296.5 | 298.55 | 294 | 26,701 |
July 11, 2025 | 296.55 | 295.6 | 295.6 | 299.05 | 294 | 47,083 |
July 10, 2025 | 302 | 299.05 | 299.05 | 303.95 | 295.55 | 52,522 |
July 09, 2025 | 300.8 | 299.3 | 299.3 | 303 | 297.25 | 27,502 |
July 08, 2025 | 300.1 | 300.05 | 300.05 | 303.75 | 297.1 | 70,933 |
July 07, 2025 | 311.2 | 299.8 | 299.8 | 311.2 | 298.1 | 56,530 |
July 04, 2025 | 302 | 308.1 | 308.1 | 315 | 300 | 171,516 |
July 03, 2025 | 298 | 301.15 | 301.15 | 305.95 | 298 | 58,995 |
July 02, 2025 | 298.05 | 300.15 | 300.15 | 301.3 | 295.1 | 43,040 |
July 01, 2025 | 299.2 | 298.05 | 298.05 | 303.3 | 296.1 | 54,287 |
June 30, 2025 | 302.45 | 301 | 301 | 304.1 | 297.1 | 56,468 |
June 27, 2025 | 297.8 | 298.75 | 298.75 | 301.2 | 293.05 | 92,805 |
June 26, 2025 | 297.5 | 295.4 | 295.4 | 301 | 292.8 | 92,541 |
June 25, 2025 | 293.55 | 294.75 | 294.75 | 297.25 | 291.4 | 68,366 |
June 24, 2025 | 303 | 293.55 | 293.55 | 303 | 292.5 | 80,526 |
June 23, 2025 | 295.5 | 299 | 299 | 300 | 295.35 | 28,042 |
June 20, 2025 | 298.35 | 299.35 | 299.35 | 303.65 | 295.6 | 92,709 |
June 19, 2025 | 300.95 | 298.35 | 298.35 | 301.2 | 295.8 | 91,895 |
June 18, 2025 | 306 | 297.95 | 297.95 | 306.45 | 294.25 | 121,714 |
June 17, 2025 | 305.6 | 305.15 | 305.15 | 315 | 304.8 | 179,097 |
June 16, 2025 | 304 | 302.55 | 302.55 | 306.2 | 297 | 86,521 |
June 13, 2025 | 302.9 | 305.7 | 305.7 | 307.75 | 297.05 | 75,187 |