272.10
+5.4(+2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 266.75 | 272.1 | 272.1 | 274.5 | 262.6 | 617,569 |
| September 04, 2025 | 290 | 266.7 | 266.7 | 297 | 260.7 | 5.97M |
| September 03, 2025 | 266.2 | 269.4 | 269.4 | 273 | 264.9 | 295,378 |
| September 02, 2025 | 265.35 | 266.25 | 266.25 | 268.45 | 262 | 211,090 |
| September 01, 2025 | 264.5 | 265.35 | 265.35 | 268.8 | 261 | 353,735 |
| August 29, 2025 | 261.25 | 264.5 | 264.5 | 266.9 | 259.35 | 499,173 |
| August 28, 2025 | 263 | 259.2 | 259.2 | 263 | 256.05 | 230,892 |
| August 26, 2025 | 266.4 | 261.45 | 261.45 | 266.7 | 260 | 411,536 |
| August 25, 2025 | 266.4 | 266.7 | 266.7 | 269 | 262.45 | 291,473 |
| August 22, 2025 | 265.05 | 266.7 | 266.7 | 270.75 | 261.25 | 257,355 |
| August 21, 2025 | 267.4 | 265 | 265 | 268.45 | 263.5 | 348,348 |
| August 20, 2025 | 271 | 267.1 | 267.1 | 271 | 264.9 | 352,867 |
| August 19, 2025 | 262 | 269.4 | 269.4 | 271 | 259.55 | 517,096 |
| August 18, 2025 | 257.9 | 264.4 | 264.4 | 276 | 256.35 | 2.75M |
| August 14, 2025 | 257 | 253.4 | 253.4 | 258.9 | 249.75 | 821,282 |
| August 13, 2025 | 264 | 260.7 | 260.7 | 265.05 | 259 | 123,899 |
| August 12, 2025 | 260.05 | 261.65 | 261.65 | 263 | 258.6 | 244,341 |
| August 11, 2025 | 262.65 | 259.45 | 259.45 | 262.7 | 258 | 121,139 |
| August 08, 2025 | 263.95 | 262.9 | 262.9 | 271.15 | 260.35 | 241,927 |
| August 07, 2025 | 264.9 | 262.25 | 262.25 | 268.9 | 257.7 | 155,449 |
| August 06, 2025 | 265.4 | 265.1 | 265.1 | 268.4 | 261.5 | 159,916 |
| August 05, 2025 | 264.8 | 265 | 265 | 269 | 264 | 115,562 |
| August 04, 2025 | 267.35 | 264.8 | 264.8 | 269.9 | 263 | 239,814 |
| August 01, 2025 | 267.35 | 267.35 | 267.35 | 271.6 | 265.75 | 159,605 |
| July 31, 2025 | 268.05 | 267.35 | 267.35 | 272.05 | 265.05 | 201,860 |
| July 30, 2025 | 273 | 270.6 | 270.6 | 278.05 | 269.9 | 202,979 |
| July 29, 2025 | 275 | 273.35 | 273.35 | 277.4 | 268.05 | 292,350 |
| July 28, 2025 | 279.95 | 273.25 | 273.25 | 283.3 | 272.2 | 158,840 |
| July 25, 2025 | 288 | 279.35 | 279.35 | 288 | 278.25 | 187,675 |
| July 24, 2025 | 286.7 | 288.7 | 288.7 | 290.5 | 282.5 | 279,391 |
| July 23, 2025 | 290.5 | 288.4 | 288.4 | 290.5 | 285.1 | 120,230 |
| July 22, 2025 | 296.9 | 288.65 | 288.65 | 298.2 | 288 | 217,935 |
| July 21, 2025 | 301 | 294.6 | 294.6 | 303.7 | 292.35 | 581,826 |
| July 18, 2025 | 295 | 298.8 | 298.8 | 304.4 | 291.25 | 1.39M |
| July 17, 2025 | 289.25 | 293.55 | 293.55 | 294.5 | 287 | 651,552 |
| July 16, 2025 | 287 | 288.05 | 288.05 | 289.4 | 285.3 | 232,674 |
| July 15, 2025 | 289.95 | 286.35 | 286.35 | 292.7 | 284.75 | 348,086 |
| July 14, 2025 | 282 | 288.75 | 288.75 | 289.8 | 276.55 | 567,986 |
| July 11, 2025 | 285.75 | 283.4 | 283.4 | 286.95 | 281.3 | 675,902 |
| July 10, 2025 | 274 | 287.55 | 287.55 | 291.45 | 270.7 | 13.15M |
| July 09, 2025 | 267.8 | 270.7 | 270.7 | 272.55 | 266.5 | 400,114 |
| July 08, 2025 | 273.4 | 267.6 | 267.6 | 274.25 | 266.1 | 403,319 |
| July 07, 2025 | 269.1 | 272.85 | 272.85 | 275 | 268.25 | 442,988 |
| July 04, 2025 | 270.85 | 269.5 | 269.5 | 273.6 | 268.5 | 243,776 |
| July 03, 2025 | 272.75 | 270.85 | 270.85 | 274.5 | 269 | 195,226 |
| July 02, 2025 | 278 | 272.1 | 272.1 | 278.85 | 271.35 | 307,793 |
| July 01, 2025 | 280 | 278.25 | 278.25 | 280 | 277 | 137,667 |
| June 30, 2025 | 281.75 | 279.5 | 279.5 | 282.7 | 277.6 | 188,606 |
| June 27, 2025 | 281.75 | 281.35 | 281.35 | 282.75 | 278.15 | 197,993 |
| June 26, 2025 | 285 | 280.3 | 280.3 | 286.25 | 278.9 | 266,293 |
| June 25, 2025 | 284.35 | 284.6 | 284.6 | 288.5 | 281.9 | 355,576 |
| June 24, 2025 | 282 | 284.4 | 284.4 | 287 | 279.55 | 286,133 |
| June 23, 2025 | 278.05 | 280.9 | 280.9 | 283 | 275.1 | 466,905 |
| June 20, 2025 | 276.5 | 283.75 | 283.75 | 285.45 | 274.25 | 387,203 |
| June 19, 2025 | 282.7 | 277.1 | 277.1 | 282.7 | 274.2 | 212,904 |
| June 18, 2025 | 282.75 | 281.95 | 281.95 | 283.4 | 278 | 123,093 |
| June 17, 2025 | 282.05 | 281.4 | 281.4 | 285.6 | 279.15 | 201,420 |
| June 16, 2025 | 281.15 | 282.5 | 282.5 | 284.5 | 276.2 | 218,298 |
| June 13, 2025 | 280.05 | 282.45 | 282.45 | 286.45 | 279.05 | 283,567 |
| June 12, 2025 | 290 | 285.85 | 285.85 | 293.15 | 282.7 | 316,636 |