273.39
+14.68(+5.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 261.95 | 273.39 | 273.39 | 291.21 | 255.41 | 117,721 |
| September 04, 2025 | 258.3 | 258.71 | 258.71 | 262.89 | 253.41 | 10,666 |
| September 03, 2025 | 259 | 255.71 | 255.71 | 260 | 251.37 | 14,580 |
| September 02, 2025 | 262.2 | 252.35 | 252.35 | 263.59 | 247.11 | 12,819 |
| September 01, 2025 | 241.44 | 258.31 | 258.31 | 265.98 | 241.44 | 20,205 |
| August 29, 2025 | 249.99 | 241.45 | 241.45 | 252.99 | 240 | 13,237 |
| August 28, 2025 | 247.99 | 247.46 | 247.46 | 259.95 | 243.21 | 43,787 |
| August 26, 2025 | 245.99 | 246.78 | 246.78 | 250.99 | 234.02 | 23,631 |
| August 25, 2025 | 235.34 | 241.22 | 241.22 | 243 | 232.25 | 15,571 |
| August 22, 2025 | 235.49 | 234.17 | 234.17 | 237.76 | 230.71 | 8,286 |
| August 21, 2025 | 234.95 | 234.32 | 234.32 | 244.49 | 230.99 | 20,430 |
| August 20, 2025 | 233.98 | 231.95 | 231.95 | 234.5 | 230 | 12,339 |
| August 19, 2025 | 230 | 233.83 | 233.83 | 234.84 | 229.98 | 8,110 |
| August 18, 2025 | 232.73 | 230.08 | 230.08 | 240 | 228 | 16,915 |
| August 14, 2025 | 237.6 | 232.73 | 232.73 | 237.6 | 230.35 | 9,962 |
| August 13, 2025 | 234.1 | 235.8 | 235.8 | 240.01 | 230.2 | 34,117 |
| August 12, 2025 | 236.53 | 232.31 | 232.31 | 242.69 | 230 | 42,927 |
| August 11, 2025 | 244 | 236.53 | 236.53 | 248.84 | 235 | 48,821 |
| August 08, 2025 | 249.4 | 243.85 | 243.85 | 255 | 236.5 | 39,349 |
| August 07, 2025 | 244.94 | 244.18 | 244.18 | 250.27 | 230.45 | 29,884 |
| August 06, 2025 | 255.75 | 244.84 | 244.84 | 263 | 241.51 | 38,514 |
| August 05, 2025 | 237 | 254.47 | 254.47 | 263.63 | 237 | 379,435 |
| August 04, 2025 | 225 | 235.57 | 235.57 | 240 | 225 | 33,322 |
| August 01, 2025 | 212 | 221.9 | 221.9 | 258.36 | 212 | 319,780 |
| July 31, 2025 | 213.5 | 215.3 | 215.3 | 219.95 | 201.35 | 22,332 |
| July 30, 2025 | 240 | 219.2 | 219.2 | 240 | 212.5 | 35,348 |
| July 29, 2025 | 249.4 | 234.9 | 234.9 | 252.9 | 233.85 | 24,946 |
| July 28, 2025 | 255 | 245.85 | 245.85 | 258.95 | 241.55 | 8,171 |
| July 25, 2025 | 265.9 | 252.95 | 252.95 | 265.9 | 251 | 6,220 |
| July 24, 2025 | 269.9 | 258.95 | 258.95 | 269.9 | 257.6 | 8,553 |
| July 23, 2025 | 267 | 262.6 | 262.6 | 270.9 | 260 | 13,770 |
| July 22, 2025 | 273.5 | 258.9 | 258.9 | 273.5 | 254.45 | 27,060 |
| July 21, 2025 | 273.25 | 268.5 | 268.5 | 273.95 | 267 | 10,594 |
| July 18, 2025 | 273 | 273.25 | 273.25 | 277 | 270.6 | 3,214 |
| July 17, 2025 | 275.25 | 273.05 | 273.05 | 279.9 | 267.5 | 12,506 |
| July 16, 2025 | 275.8 | 272.55 | 272.55 | 283.9 | 270.35 | 10,375 |
| July 15, 2025 | 275 | 273.6 | 273.6 | 278 | 270.15 | 6,398 |
| July 14, 2025 | 278.9 | 271.05 | 271.05 | 278.9 | 269.6 | 4,247 |
| July 11, 2025 | 279.5 | 277.2 | 277.2 | 280 | 273.9 | 4,781 |
| July 10, 2025 | 275.6 | 274.5 | 274.5 | 280 | 271.3 | 3,734 |
| July 09, 2025 | 275.2 | 275.6 | 275.6 | 285 | 270.2 | 15,438 |
| July 08, 2025 | 275 | 269.75 | 269.75 | 279.95 | 267 | 10,416 |
| July 07, 2025 | 271.55 | 272.9 | 272.9 | 279.1 | 271.55 | 7,276 |
| July 04, 2025 | 283.9 | 275.35 | 275.35 | 283.9 | 271.55 | 5,927 |
| July 03, 2025 | 285 | 279.35 | 279.35 | 285 | 275.05 | 5,355 |
| July 02, 2025 | 281.6 | 276.6 | 276.6 | 284.55 | 274.8 | 7,467 |
| July 01, 2025 | 286.2 | 280.35 | 280.35 | 289 | 280 | 6,478 |
| June 30, 2025 | 289.2 | 285.25 | 285.25 | 296.35 | 283 | 6,364 |
| June 27, 2025 | 293 | 287.8 | 287.8 | 294 | 283 | 14,646 |
| June 26, 2025 | 281.5 | 289.3 | 289.3 | 291.95 | 278.75 | 20,555 |
| June 25, 2025 | 271.5 | 277.35 | 277.35 | 281.85 | 271.5 | 7,398 |
| June 24, 2025 | 279.6 | 271.45 | 271.45 | 279.9 | 270 | 5,874 |
| June 23, 2025 | 274.95 | 275.5 | 275.5 | 278.85 | 274.1 | 2,752 |
| June 20, 2025 | 279 | 277.1 | 277.1 | 281.65 | 275.1 | 5,322 |
| June 19, 2025 | 278.4 | 279 | 279 | 284.4 | 276.3 | 8,987 |
| June 18, 2025 | 273.1 | 278.4 | 278.4 | 279.95 | 273.1 | 2,498 |
| June 17, 2025 | 285.25 | 275.85 | 275.85 | 285.25 | 271.85 | 8,983 |
| June 16, 2025 | 279.2 | 280.2 | 280.2 | 282.7 | 275.55 | 3,572 |
| June 13, 2025 | 279.2 | 281.15 | 281.15 | 290.8 | 277.1 | 9,176 |
| June 12, 2025 | 291 | 282.7 | 282.7 | 291 | 280.65 | 3,782 |