266.45
+17.87(+7.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 244.93 | 248.58 | 248.58 | 256.2 | 244.15 | 5.31M |
| September 10, 2025 | 244.5 | 244.94 | 244.94 | 249.49 | 243.75 | 2.47M |
| September 09, 2025 | 245.5 | 244.33 | 244.33 | 246.3 | 241.96 | 1.9M |
| September 08, 2025 | 245 | 245.65 | 245.65 | 250.4 | 241.52 | 2.84M |
| September 05, 2025 | 243 | 244.23 | 244.23 | 245.7 | 240.3 | 1.39M |
| September 04, 2025 | 250 | 243.04 | 243.04 | 250.85 | 242.25 | 1.87M |
| September 03, 2025 | 239.03 | 247.97 | 247.97 | 250.89 | 238.2 | 6.57M |
| September 02, 2025 | 232.73 | 237.8 | 237.8 | 241.68 | 232.3 | 2.69M |
| September 01, 2025 | 228.1 | 232.82 | 232.82 | 234 | 228.1 | 2.35M |
| August 29, 2025 | 230.2 | 229.9 | 229.9 | 232 | 227.55 | 1.48M |
| August 28, 2025 | 230.7 | 230.91 | 230.91 | 232.22 | 226.7 | 1.54M |
| August 26, 2025 | 235 | 231.19 | 231.19 | 237.49 | 229.5 | 2.34M |
| August 25, 2025 | 238.48 | 236.17 | 236.17 | 239.87 | 235.11 | 1.43M |
| August 22, 2025 | 239.21 | 237.98 | 237.98 | 240.5 | 236.55 | 1.13M |
| August 21, 2025 | 241.27 | 239.81 | 239.81 | 242.88 | 239.01 | 829,426 |
| August 20, 2025 | 241.95 | 240.57 | 240.57 | 243.68 | 239.5 | 1.84M |
| August 19, 2025 | 241.8 | 242.26 | 242.26 | 243.49 | 238 | 1.76M |
| August 18, 2025 | 242.5 | 241.33 | 241.33 | 244.47 | 239 | 1.92M |
| August 14, 2025 | 242.6 | 240.19 | 240.19 | 243.01 | 238.8 | 1.82M |
| August 13, 2025 | 240 | 242.2 | 242.2 | 243.7 | 239.4 | 1.91M |
| August 12, 2025 | 237 | 239.26 | 239.26 | 241.19 | 236.25 | 1.51M |
| August 11, 2025 | 237.3 | 237.72 | 237.72 | 239 | 234.1 | 1.7M |
| August 08, 2025 | 242 | 238.85 | 238.85 | 243.05 | 235.9 | 1.9M |
| August 07, 2025 | 243.2 | 241.27 | 241.27 | 245.3 | 236.23 | 3.02M |
| August 06, 2025 | 247 | 244.83 | 244.83 | 248.61 | 242.7 | 1.62M |
| August 05, 2025 | 243.98 | 247.14 | 247.14 | 252 | 241.32 | 3.19M |
| August 04, 2025 | 236.95 | 243.98 | 243.98 | 245.39 | 234.3 | 3.2M |
| August 01, 2025 | 243 | 236.96 | 236.96 | 245.52 | 235.96 | 3.52M |
| July 31, 2025 | 253.4 | 243.35 | 243.35 | 256.4 | 241.8 | 14.18M |
| July 30, 2025 | 258.95 | 258.35 | 258.35 | 262.25 | 253.55 | 12.38M |
| July 29, 2025 | 247.15 | 258.4 | 258.4 | 260.45 | 245.15 | 5.74M |
| July 28, 2025 | 256.7 | 248.3 | 248.3 | 259 | 247.4 | 8.49M |
| July 25, 2025 | 272 | 259 | 259 | 272.2 | 255.6 | 7.61M |
| July 24, 2025 | 277.35 | 273.75 | 273.75 | 279.5 | 273 | 2.66M |
| July 23, 2025 | 273 | 276.05 | 276.05 | 279.9 | 272 | 6.74M |
| July 22, 2025 | 275 | 271.95 | 271.95 | 281.8 | 271.2 | 5.47M |
| July 21, 2025 | 270.5 | 273.8 | 273.8 | 276 | 268.6 | 4.72M |
| July 18, 2025 | 268 | 269.75 | 269.75 | 271.5 | 266.75 | 3.47M |
| July 17, 2025 | 264 | 268.1 | 268.1 | 268.2 | 263.35 | 1.84M |
| July 16, 2025 | 262 | 264.05 | 264.05 | 266.75 | 260.05 | 2.04M |
| July 15, 2025 | 264.35 | 262.05 | 262.05 | 265.45 | 260.6 | 1.61M |
| July 14, 2025 | 262.8 | 263.5 | 263.5 | 265 | 259.5 | 2.29M |
| July 11, 2025 | 264.1 | 262.65 | 262.65 | 268 | 261.5 | 2.85M |
| July 10, 2025 | 265 | 265 | 265 | 267.25 | 263 | 3.13M |
| July 09, 2025 | 279 | 264.75 | 264.75 | 282 | 260.3 | 15.61M |
| July 08, 2025 | 274 | 273.75 | 273.75 | 276.5 | 270.65 | 1.77M |
| July 07, 2025 | 276.85 | 274.55 | 274.55 | 278.4 | 273 | 1.75M |
| July 04, 2025 | 280 | 277.15 | 277.15 | 282.45 | 274.85 | 3.2M |
| July 03, 2025 | 284.5 | 280.7 | 280.7 | 287.65 | 279.8 | 5.4M |
| July 02, 2025 | 282 | 283.75 | 283.75 | 285 | 278.3 | 4.27M |
| July 01, 2025 | 280 | 283.6 | 283.6 | 286.05 | 275.7 | 7.2M |
| June 30, 2025 | 277 | 279.3 | 279.3 | 285.95 | 276 | 9.71M |
| June 27, 2025 | 275.04 | 276.16 | 276.16 | 281.29 | 274.3 | 18.22M |
| June 26, 2025 | 260.7 | 272.08 | 272.08 | 273.82 | 257.71 | 15.25M |
| June 25, 2025 | 258.97 | 259.22 | 259.22 | 260.69 | 255.69 | 2.66M |
| June 24, 2025 | 255 | 257.36 | 257.36 | 261.7 | 253.54 | 5.85M |
| June 23, 2025 | 245 | 251.51 | 251.51 | 253.64 | 244.32 | 3.84M |
| June 20, 2025 | 244.8 | 248.67 | 248.67 | 249.5 | 243.42 | 5.86M |
| June 19, 2025 | 252.5 | 245.02 | 245.02 | 253.8 | 243 | 4.05M |
| June 18, 2025 | 252.8 | 253.93 | 253.93 | 256.65 | 251.35 | 2.43M |