238.90
-0.54(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 235.98 | 239.44 | 239.44 | 252.33 | 235.98 | 73,129 |
| September 04, 2025 | 238.9 | 236.75 | 236.75 | 241.99 | 235.6 | 32,085 |
| September 03, 2025 | 243.4 | 236.49 | 236.49 | 243.69 | 235.66 | 34,011 |
| September 02, 2025 | 243.56 | 241.01 | 241.01 | 247.2 | 239.21 | 18,162 |
| September 01, 2025 | 238.9 | 243.56 | 243.56 | 245.99 | 237.44 | 30,047 |
| August 29, 2025 | 233.3 | 238.94 | 238.94 | 240.9 | 233.3 | 30,953 |
| August 28, 2025 | 229.55 | 235.97 | 235.97 | 237.6 | 229.55 | 15,018 |
| August 26, 2025 | 230 | 233.03 | 233.03 | 237 | 227.1 | 54,866 |
| August 25, 2025 | 230.02 | 232.91 | 232.91 | 236.28 | 230.02 | 36,670 |
| August 22, 2025 | 236 | 231.53 | 231.53 | 236.59 | 229.05 | 125,142 |
| August 21, 2025 | 225.5 | 232.78 | 232.78 | 237.32 | 223.82 | 77,253 |
| August 20, 2025 | 225.3 | 223.63 | 223.63 | 229.14 | 221.1 | 25,733 |
| August 19, 2025 | 219.4 | 225.3 | 225.3 | 227.49 | 217.64 | 41,973 |
| August 18, 2025 | 219.1 | 217.64 | 217.64 | 226.59 | 216 | 81,467 |
| August 14, 2025 | 220.78 | 216.96 | 216.96 | 222.03 | 216.02 | 536,382 |
| August 13, 2025 | 226.87 | 220.78 | 220.78 | 226.87 | 205.91 | 79,761 |
| August 12, 2025 | 224.55 | 225.72 | 225.72 | 227.75 | 223.5 | 15,568 |
| August 11, 2025 | 228.99 | 227.99 | 227.99 | 231.3 | 226.69 | 8,872 |
| August 08, 2025 | 213 | 226.78 | 226.78 | 231.8 | 213 | 216,589 |
| August 07, 2025 | 224.13 | 223.56 | 223.56 | 229.67 | 219.3 | 27,441 |
| August 06, 2025 | 227.28 | 224.13 | 224.13 | 227.99 | 222.36 | 7,600 |
| August 05, 2025 | 231.38 | 225.83 | 225.83 | 231.42 | 225 | 21,917 |
| August 04, 2025 | 232 | 231.38 | 231.38 | 234.02 | 225.15 | 31,194 |
| August 01, 2025 | 238 | 229.66 | 229.66 | 238.75 | 227 | 30,236 |
| July 31, 2025 | 241.55 | 234.62 | 234.62 | 244.58 | 233 | 31,220 |
| July 30, 2025 | 242 | 239.18 | 239.18 | 243.99 | 238.3 | 17,770 |
| July 29, 2025 | 242.4 | 241.69 | 241.69 | 244.89 | 239.05 | 16,679 |
| July 28, 2025 | 243.35 | 239.93 | 239.93 | 247.23 | 238.01 | 42,775 |
| July 25, 2025 | 241.5 | 247.06 | 247.06 | 250 | 236.18 | 69,427 |
| July 24, 2025 | 249.94 | 241.77 | 241.77 | 255.4 | 240 | 148,389 |
| July 23, 2025 | 244.07 | 248.67 | 248.67 | 253.78 | 244.07 | 66,310 |
| July 22, 2025 | 247 | 242.13 | 242.13 | 256.9 | 241 | 149,129 |
| July 21, 2025 | 253 | 245.25 | 245.25 | 254.4 | 243 | 66,620 |
| July 18, 2025 | 256.4 | 250.31 | 250.31 | 257 | 248.81 | 25,731 |
| July 17, 2025 | 260.2 | 254.25 | 254.25 | 262.86 | 252.59 | 64,025 |
| July 16, 2025 | 244.62 | 263.69 | 263.69 | 272.4 | 242.61 | 398,306 |
| July 15, 2025 | 244 | 244.62 | 244.62 | 246.71 | 241.52 | 10,942 |
| July 14, 2025 | 244.26 | 241.26 | 241.26 | 244.26 | 238.27 | 14,472 |
| July 11, 2025 | 241.16 | 243.05 | 243.05 | 250.65 | 241.16 | 46,011 |
| July 10, 2025 | 246.3 | 246.47 | 246.47 | 249.95 | 244 | 11,354 |
| July 09, 2025 | 239.35 | 248.35 | 248.35 | 249.8 | 237.91 | 45,165 |
| July 08, 2025 | 245.45 | 239.35 | 239.35 | 245.86 | 237.51 | 18,537 |
| July 07, 2025 | 245.01 | 244.24 | 244.24 | 249 | 243 | 21,520 |
| July 04, 2025 | 252 | 247.37 | 247.37 | 252.01 | 245 | 25,575 |
| July 03, 2025 | 240.1 | 251.27 | 251.27 | 257.05 | 237.72 | 177,457 |
| July 02, 2025 | 233.66 | 238.03 | 238.03 | 240.17 | 233.61 | 16,387 |
| July 01, 2025 | 240.9 | 238.66 | 238.66 | 242.59 | 236 | 23,198 |
| June 30, 2025 | 239 | 238.75 | 238.75 | 243 | 236.35 | 23,260 |
| June 27, 2025 | 239 | 240 | 240 | 241.35 | 238.3 | 22,286 |
| June 26, 2025 | 235.5 | 237.55 | 237.55 | 242.5 | 232.5 | 42,295 |
| June 25, 2025 | 238.1 | 234.45 | 234.45 | 243.85 | 231 | 73,508 |
| June 24, 2025 | 237.8 | 237.05 | 237.05 | 244 | 234.35 | 23,360 |
| June 23, 2025 | 235.3 | 235.3 | 235.3 | 236.5 | 230.45 | 21,485 |
| June 20, 2025 | 236.05 | 235.5 | 235.5 | 237.9 | 231.3 | 18,170 |
| June 19, 2025 | 240.7 | 234.85 | 234.45 | 240.7 | 232 | 22,491 |
| June 18, 2025 | 238.8 | 240.2 | 239.79 | 242 | 235.05 | 19,122 |
| June 17, 2025 | 235.5 | 238.2 | 237.79 | 241.25 | 235.5 | 23,363 |
| June 16, 2025 | 241.45 | 237.85 | 237.44 | 244.15 | 235 | 42,113 |
| June 13, 2025 | 240 | 240.25 | 239.84 | 242.8 | 237 | 21,426 |
| June 12, 2025 | 249.7 | 244.1 | 243.68 | 251.2 | 241.65 | 45,268 |