234.90
+0.5(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 230.01 | 234.9 | 234.9 | 235 | 230.01 | 9,178 |
| September 11, 2025 | 234 | 234.4 | 234.4 | 234.5 | 232.8 | 12,998 |
| September 10, 2025 | 225.1 | 234.12 | 234.12 | 235 | 225.1 | 12,681 |
| September 09, 2025 | 236.5 | 230.43 | 230.43 | 236.5 | 228.05 | 10,063 |
| September 08, 2025 | 238.9 | 236.47 | 236.47 | 239.49 | 230.55 | 1,654 |
| September 05, 2025 | 237 | 238.3 | 238.3 | 240 | 237 | 13,704 |
| September 04, 2025 | 240 | 237 | 237 | 240 | 237 | 18,953 |
| September 03, 2025 | 230 | 237.12 | 237.12 | 244 | 230 | 7,902 |
| September 02, 2025 | 239.36 | 232.44 | 232.44 | 239.36 | 230.95 | 4,757 |
| September 01, 2025 | 228.15 | 238.17 | 238.17 | 240 | 228.15 | 8,207 |
| August 29, 2025 | 234.63 | 237 | 237 | 239 | 234.63 | 7,003 |
| August 28, 2025 | 236.35 | 237 | 237 | 237.4 | 236 | 10,086 |
| August 26, 2025 | 230 | 238.1 | 238.1 | 240 | 230 | 10,429 |
| August 25, 2025 | 237.55 | 236 | 236 | 237.98 | 227.7 | 10,860 |
| August 22, 2025 | 237.55 | 237.98 | 237.98 | 241 | 237.55 | 11,726 |
| August 21, 2025 | 241 | 237.39 | 237.39 | 241 | 235 | 11,047 |
| August 20, 2025 | 236 | 238.91 | 238.91 | 241 | 236 | 11,313 |
| August 19, 2025 | 238.96 | 237.9 | 237.9 | 240.16 | 233.75 | 9,843 |
| August 18, 2025 | 245.4 | 240.16 | 240.16 | 245.4 | 237 | 10,037 |
| August 14, 2025 | 239.15 | 237.55 | 237.55 | 242.9 | 236.5 | 11,809 |
| August 13, 2025 | 237.55 | 238.5 | 238.5 | 242.9 | 236.35 | 11,498 |
| August 12, 2025 | 236 | 239 | 239 | 240.85 | 236 | 5,541 |
| August 11, 2025 | 223.3 | 237.96 | 237.96 | 240 | 222.3 | 8,962 |
| August 08, 2025 | 225.9 | 234 | 234 | 234 | 225.63 | 8,562 |
| August 07, 2025 | 231 | 237.51 | 237.51 | 240 | 220.41 | 8,079 |
| August 06, 2025 | 232.75 | 232.02 | 232.02 | 234.13 | 232 | 684 |
| August 05, 2025 | 232.55 | 235.3 | 235.3 | 244 | 232.55 | 6,371 |
| August 04, 2025 | 241.44 | 237.6 | 237.6 | 241.44 | 233.15 | 5,542 |
| August 01, 2025 | 240.5 | 240.24 | 240.24 | 243.5 | 231 | 7,063 |
| July 31, 2025 | 238 | 240.95 | 240.95 | 242 | 235 | 5,875 |
| July 30, 2025 | 246 | 240.45 | 240.45 | 247 | 237.6 | 765 |
| July 29, 2025 | 245 | 246.85 | 246.85 | 247.05 | 226.2 | 9,513 |
| July 28, 2025 | 235 | 235.35 | 235.35 | 245.7 | 235 | 1,491 |
| July 25, 2025 | 247.5 | 246.5 | 246.5 | 249.75 | 240 | 1,522 |
| July 24, 2025 | 240 | 249.1 | 249.1 | 250.1 | 237.6 | 2,324 |
| July 23, 2025 | 259 | 247.7 | 247.7 | 259 | 238 | 3,826 |
| July 22, 2025 | 244.95 | 248.5 | 248.5 | 251.25 | 233.1 | 7,238 |
| July 21, 2025 | 236 | 244.95 | 244.95 | 245 | 233.5 | 4,764 |
| July 18, 2025 | 225.5 | 236 | 236 | 242 | 225.5 | 6,182 |
| July 17, 2025 | 244.95 | 239 | 239 | 244.95 | 236 | 5,755 |
| July 16, 2025 | 245.75 | 240.35 | 240.35 | 246.95 | 237 | 7,320 |
| July 15, 2025 | 245.5 | 245.75 | 245.75 | 255.75 | 242 | 5,791 |
| July 14, 2025 | 247.6 | 253.3 | 253.3 | 260 | 245 | 8,291 |
| July 11, 2025 | 270.35 | 257.6 | 257.6 | 270.35 | 255 | 6,646 |
| July 10, 2025 | 260 | 267.7 | 267.7 | 268.4 | 257.55 | 5,402 |
| July 09, 2025 | 284.4 | 266.45 | 266.45 | 285 | 264.5 | 60,771 |
| July 08, 2025 | 272 | 268.65 | 268.65 | 274 | 257.25 | 78,264 |
| July 07, 2025 | 253.75 | 270.7 | 270.7 | 288.9 | 252.3 | 149,602 |
| July 04, 2025 | 257 | 251.75 | 251.75 | 264.4 | 249.6 | 19,986 |
| July 03, 2025 | 265 | 257.25 | 257.25 | 273.35 | 255.35 | 47,168 |
| July 02, 2025 | 248.3 | 263.55 | 263.55 | 292.05 | 246.4 | 271,639 |
| July 01, 2025 | 262.6 | 248.25 | 248.25 | 262.6 | 243.15 | 89,885 |
| June 30, 2025 | 216.7 | 258.61 | 258.61 | 260.02 | 216.7 | 389,103 |
| June 27, 2025 | 215.64 | 216.69 | 216.69 | 220.01 | 214.12 | 25,721 |
| June 26, 2025 | 216.61 | 215.63 | 215.63 | 224.69 | 213.02 | 28,120 |
| June 25, 2025 | 214.75 | 216.6 | 216.6 | 218 | 214.75 | 22,877 |
| June 24, 2025 | 215.5 | 214.74 | 214.74 | 224.5 | 213.76 | 25,303 |
| June 23, 2025 | 214.06 | 214.53 | 214.53 | 217.86 | 213 | 24,424 |
| June 20, 2025 | 215.01 | 214.05 | 214.05 | 220.08 | 212.55 | 27,549 |
| June 19, 2025 | 216.32 | 214.26 | 214.26 | 217.9 | 213.22 | 26,338 |