240.00
-2.37(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 243.98 | 239.89 | 239.89 | 248.64 | 239.17 | 1.93M |
| September 05, 2025 | 244.5 | 242.37 | 242.37 | 244.87 | 240.74 | 1.35M |
| September 04, 2025 | 251.65 | 244.01 | 244.01 | 253.88 | 243.4 | 2.29M |
| September 03, 2025 | 242 | 247.98 | 247.98 | 249 | 239.83 | 3.92M |
| September 02, 2025 | 241 | 240.36 | 240.36 | 248 | 238.41 | 3.61M |
| September 01, 2025 | 240 | 239.27 | 239.27 | 249.2 | 237.67 | 14.88M |
| August 29, 2025 | 231.15 | 232.38 | 232.38 | 236.5 | 231.15 | 1.37M |
| August 28, 2025 | 236.1 | 232.27 | 232.27 | 239.56 | 231.13 | 1.9M |
| August 26, 2025 | 242.8 | 238.45 | 238.45 | 244.5 | 236.4 | 3.44M |
| August 25, 2025 | 239 | 243.03 | 243.03 | 249.5 | 237.87 | 8.31M |
| August 22, 2025 | 223.5 | 238.61 | 238.61 | 241.8 | 223 | 19.25M |
| August 21, 2025 | 218.9 | 223.19 | 223.19 | 225 | 218.02 | 3.52M |
| August 20, 2025 | 217.5 | 218.68 | 218.68 | 222.38 | 216.01 | 4.83M |
| August 19, 2025 | 203.99 | 216 | 216 | 219.65 | 202.09 | 8.75M |
| August 18, 2025 | 203.59 | 203.11 | 203.11 | 204.78 | 197.1 | 2.82M |
| August 14, 2025 | 206 | 202.76 | 202.76 | 206.18 | 202 | 1.42M |
| August 13, 2025 | 199.25 | 204.29 | 203.29 | 205 | 197 | 3.61M |
| August 12, 2025 | 196.57 | 198.24 | 197.27 | 200 | 195.02 | 1.74M |
| August 11, 2025 | 187.88 | 196.57 | 195.61 | 197.2 | 186 | 1.94M |
| August 08, 2025 | 190.9 | 187.88 | 186.96 | 193.48 | 186.12 | 723,543 |
| August 07, 2025 | 188.89 | 191.06 | 190.12 | 192 | 185.32 | 1.28M |
| August 06, 2025 | 192 | 190.49 | 189.56 | 193.8 | 187 | 3.83M |
| August 05, 2025 | 198 | 199.97 | 198.99 | 201.9 | 195.5 | 2.46M |
| August 04, 2025 | 189.91 | 196.4 | 195.44 | 197.7 | 188.1 | 1.88M |
| August 01, 2025 | 194 | 189.05 | 188.12 | 194.09 | 188 | 687,623 |
| July 31, 2025 | 191.65 | 194.19 | 193.24 | 198.2 | 191.65 | 1.27M |
| July 30, 2025 | 195 | 195.37 | 194.41 | 197.4 | 194 | 1.6M |
| July 29, 2025 | 188.49 | 194.14 | 193.19 | 194.76 | 188.15 | 1.02M |
| July 28, 2025 | 188.1 | 188.65 | 187.73 | 190.68 | 187.92 | 482,642 |
| July 25, 2025 | 193 | 189.02 | 189.02 | 194.25 | 188 | 806,063 |
| July 24, 2025 | 193.99 | 194.02 | 194.02 | 194.5 | 191.7 | 1.02M |
| July 23, 2025 | 194 | 192.96 | 192.96 | 194.65 | 192 | 567,734 |
| July 22, 2025 | 193 | 193.05 | 193.05 | 195.2 | 192 | 871,005 |
| July 21, 2025 | 193.6 | 192.78 | 192.78 | 194.27 | 192 | 1.1M |
| July 18, 2025 | 192.69 | 192.08 | 192.08 | 193.9 | 190.17 | 1.19M |
| July 17, 2025 | 188.65 | 191.48 | 191.48 | 197.61 | 188 | 9.19M |
| July 16, 2025 | 187.4 | 186.22 | 186.22 | 189.19 | 185.35 | 788,185 |
| July 15, 2025 | 182.06 | 188.59 | 188.59 | 190 | 182.06 | 1.18M |
| July 14, 2025 | 187.99 | 182.93 | 182.93 | 187.99 | 182.33 | 992,030 |
| July 11, 2025 | 184 | 186.82 | 186.82 | 188 | 183.3 | 1.21M |
| July 10, 2025 | 183.7 | 184.44 | 184.44 | 184.99 | 181.52 | 636,738 |
| July 09, 2025 | 180.75 | 182.1 | 182.1 | 184 | 179.25 | 847,091 |
| July 08, 2025 | 183 | 180.75 | 180.75 | 184.43 | 180 | 723,272 |
| July 07, 2025 | 183.82 | 183.27 | 183.27 | 185.13 | 182 | 564,213 |
| July 04, 2025 | 185 | 182.65 | 182.65 | 185.98 | 180.5 | 833,262 |
| July 03, 2025 | 186 | 183.69 | 183.69 | 186.54 | 182.5 | 994,095 |
| July 02, 2025 | 183.01 | 184.73 | 184.73 | 185.68 | 182.62 | 532,059 |
| July 01, 2025 | 189.02 | 184.26 | 184.26 | 189.58 | 183.3 | 1.31M |
| June 30, 2025 | 189.78 | 189.39 | 189.39 | 190.73 | 186.87 | 760,359 |
| June 27, 2025 | 190.56 | 189.78 | 189.78 | 191.94 | 188 | 1.15M |
| June 26, 2025 | 186 | 188.71 | 188.71 | 190.35 | 184 | 1.16M |
| June 25, 2025 | 182.7 | 185.39 | 185.39 | 186 | 182.49 | 904,481 |
| June 24, 2025 | 180.89 | 181.59 | 181.59 | 182.1 | 178.27 | 1.21M |
| June 23, 2025 | 178.09 | 176.61 | 176.61 | 180.06 | 175.37 | 1.1M |
| June 20, 2025 | 177 | 179.76 | 179.76 | 182.53 | 175.41 | 1.61M |
| June 19, 2025 | 180.16 | 177.57 | 177.57 | 182.88 | 176 | 772,271 |
| June 18, 2025 | 182.5 | 180.42 | 180.42 | 184.23 | 180 | 849,335 |
| June 17, 2025 | 185 | 182.71 | 182.71 | 187.7 | 182.02 | 563,286 |
| June 16, 2025 | 185 | 185.43 | 185.43 | 186.75 | 181.4 | 873,339 |
| June 13, 2025 | 184.49 | 185.66 | 185.66 | 186.35 | 182.58 | 799,307 |