265.35
-2.85(-1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 269.25 | 265.35 | 265.35 | 271.95 | 263.85 | 364,151 |
| September 05, 2025 | 266 | 268.2 | 268.2 | 269.8 | 261.15 | 331,238 |
| September 04, 2025 | 272.8 | 266.2 | 266.2 | 274.55 | 265.65 | 369,884 |
| September 03, 2025 | 269.05 | 271.7 | 271.7 | 272.9 | 266.2 | 500,122 |
| September 02, 2025 | 268.65 | 268.25 | 268.25 | 271 | 265.2 | 410,554 |
| September 01, 2025 | 263.95 | 266.55 | 266.55 | 269 | 259.5 | 919,873 |
| August 29, 2025 | 260.75 | 262 | 262 | 267.7 | 258.5 | 563,277 |
| August 28, 2025 | 255 | 260.15 | 260.15 | 263.5 | 255 | 711,718 |
| August 26, 2025 | 266 | 257.35 | 257.35 | 266.15 | 256.15 | 527,654 |
| August 25, 2025 | 269.5 | 266.25 | 266.25 | 269.5 | 262.95 | 723,038 |
| August 22, 2025 | 270.05 | 267.05 | 267.05 | 285.8 | 264.05 | 19.58M |
| August 21, 2025 | 248.65 | 249.35 | 249.35 | 255 | 247.65 | 390,266 |
| August 20, 2025 | 248.55 | 246.7 | 246.7 | 253.2 | 246.2 | 296,671 |
| August 19, 2025 | 247.55 | 248.55 | 248.55 | 249.9 | 245.45 | 303,469 |
| August 18, 2025 | 247.95 | 247.1 | 247.1 | 251.65 | 245 | 392,848 |
| August 14, 2025 | 248 | 244.45 | 244.45 | 250 | 242.35 | 295,799 |
| August 13, 2025 | 252.9 | 247.15 | 247.15 | 252.9 | 246 | 370,587 |
| August 12, 2025 | 249.5 | 250.9 | 250.9 | 254.2 | 248 | 374,234 |
| August 11, 2025 | 256 | 248.5 | 248.5 | 256.5 | 246.4 | 749,997 |
| August 08, 2025 | 268.3 | 256.75 | 256.75 | 269.1 | 255.4 | 540,834 |
| August 07, 2025 | 261.9 | 268.3 | 268.3 | 269.9 | 258.05 | 660,907 |
| August 06, 2025 | 265.65 | 261.65 | 261.65 | 267.6 | 259.5 | 227,530 |
| August 05, 2025 | 268 | 265.5 | 265.5 | 268.7 | 263.5 | 442,797 |
| August 04, 2025 | 259.8 | 267.6 | 267.6 | 269 | 256.6 | 435,349 |
| August 01, 2025 | 263.85 | 256.5 | 256.5 | 263.85 | 255.15 | 359,733 |
| July 31, 2025 | 262 | 262 | 262 | 267 | 259.3 | 781,623 |
| July 30, 2025 | 269.3 | 268.1 | 268.1 | 272.2 | 266 | 580,046 |
| July 29, 2025 | 255 | 264.3 | 264.3 | 265.2 | 253.1 | 711,316 |
| July 28, 2025 | 265.15 | 255.45 | 255.45 | 266.05 | 251.55 | 618,409 |
| July 25, 2025 | 267.4 | 265.15 | 265.15 | 268.45 | 263 | 470,020 |
| July 24, 2025 | 272.45 | 269.85 | 269.85 | 274.45 | 269.05 | 410,869 |
| July 23, 2025 | 276.55 | 271.65 | 271.65 | 277 | 270.1 | 355,757 |
| July 22, 2025 | 282.85 | 276.45 | 276.45 | 282.85 | 275.45 | 663,264 |
| July 21, 2025 | 270.9 | 281.25 | 281.25 | 282.85 | 268.65 | 940,453 |
| July 18, 2025 | 273.1 | 272.1 | 272.1 | 276.2 | 270.25 | 471,033 |
| July 17, 2025 | 275 | 273.1 | 273.1 | 276.75 | 272 | 411,591 |
| July 16, 2025 | 275 | 273.95 | 273.95 | 278 | 273.2 | 303,225 |
| July 15, 2025 | 275.95 | 274.85 | 274.85 | 278.9 | 273.7 | 758,702 |
| July 14, 2025 | 276.25 | 275.75 | 275.75 | 278.45 | 273.85 | 462,518 |
| July 11, 2025 | 277.35 | 278.65 | 278.65 | 283 | 277 | 464,182 |
| July 10, 2025 | 280.6 | 278.05 | 278.05 | 283.15 | 276.6 | 836,114 |
| July 09, 2025 | 290.95 | 279.9 | 279.9 | 291.5 | 279 | 1.52M |
| July 08, 2025 | 295.8 | 291.05 | 291.05 | 297.5 | 286.15 | 1.04M |
| July 07, 2025 | 291 | 294.25 | 294.25 | 297.8 | 290.1 | 3.11M |
| July 04, 2025 | 278.65 | 284.75 | 284.75 | 288 | 278.5 | 1.54M |
| July 03, 2025 | 279.65 | 276.5 | 276.5 | 281.45 | 275.9 | 555,406 |
| July 02, 2025 | 281.35 | 279.8 | 279.8 | 285 | 278.35 | 2.06M |
| July 01, 2025 | 276.3 | 281 | 281 | 284.4 | 276.3 | 1.06M |
| June 30, 2025 | 275.6 | 275.2 | 275.2 | 281.05 | 272.5 | 1.09M |
| June 27, 2025 | 280 | 273.45 | 273.45 | 282.6 | 271.4 | 1.45M |
| June 26, 2025 | 292 | 276.1 | 276.1 | 294.5 | 271.25 | 4.8M |
| June 25, 2025 | 292.6 | 288 | 288 | 295.95 | 286.6 | 765,626 |
| June 24, 2025 | 300.95 | 291.85 | 291.85 | 300.95 | 290.6 | 642,659 |
| June 23, 2025 | 294 | 296.9 | 296.9 | 302.7 | 292 | 1.32M |
| June 20, 2025 | 297.6 | 294.05 | 294.05 | 299.65 | 292 | 1.19M |
| June 19, 2025 | 294 | 296.2 | 296.2 | 310.95 | 293 | 3.51M |
| June 18, 2025 | 298.5 | 291.95 | 291.95 | 302 | 290.8 | 1.49M |
| June 17, 2025 | 298.95 | 295.95 | 295.95 | 304.9 | 292.8 | 825,886 |
| June 16, 2025 | 297 | 296.8 | 296.8 | 299.35 | 286.2 | 765,098 |
| June 13, 2025 | 285.1 | 295.75 | 295.75 | 302 | 285.1 | 1.84M |