240.30
+5.24(+2.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 240.5 | 235.06 | 235.06 | 240.88 | 233.99 | 120,691 |
| September 04, 2025 | 247.55 | 239.06 | 239.06 | 248.48 | 237.71 | 204,959 |
| September 03, 2025 | 230.78 | 245.6 | 245.6 | 248.7 | 230.78 | 407,886 |
| September 02, 2025 | 222.15 | 230.78 | 230.78 | 234 | 221.97 | 254,290 |
| September 01, 2025 | 232.05 | 223.57 | 223.57 | 233.79 | 221.1 | 465,874 |
| August 29, 2025 | 233 | 230.95 | 230.95 | 244.35 | 230 | 346,544 |
| August 28, 2025 | 236.1 | 234.85 | 234.85 | 242.35 | 233.3 | 403,960 |
| August 26, 2025 | 248 | 240.85 | 240.85 | 248.9 | 238.1 | 167,791 |
| August 25, 2025 | 251.1 | 248.75 | 248.75 | 251.95 | 246.3 | 89,433 |
| August 22, 2025 | 251.9 | 251.15 | 251.15 | 254.7 | 245.25 | 105,361 |
| August 21, 2025 | 251.8 | 250.7 | 250.7 | 254.1 | 248.95 | 92,032 |
| August 20, 2025 | 253.05 | 251.7 | 251.7 | 258 | 250.7 | 134,960 |
| August 19, 2025 | 255 | 252.35 | 252.35 | 269.7 | 250.75 | 820,191 |
| August 18, 2025 | 250.25 | 249.05 | 249.05 | 254.15 | 245.2 | 226,675 |
| August 14, 2025 | 246 | 245.55 | 245.55 | 247.55 | 236.95 | 393,281 |
| August 13, 2025 | 242 | 248.25 | 248.25 | 251.95 | 241.1 | 452,476 |
| August 12, 2025 | 232.95 | 240.75 | 240.75 | 243.65 | 226.85 | 386,294 |
| August 11, 2025 | 229.2 | 232.7 | 232.7 | 239.7 | 220.2 | 754,126 |
| August 08, 2025 | 242.9 | 233.4 | 233.4 | 250 | 232.05 | 224,415 |
| August 07, 2025 | 245 | 241.3 | 241.3 | 245.3 | 238.05 | 254,707 |
| August 06, 2025 | 258.6 | 247.25 | 247.25 | 261.95 | 246.5 | 248,159 |
| August 05, 2025 | 267.45 | 259.3 | 259.3 | 267.9 | 258 | 122,113 |
| August 04, 2025 | 264.95 | 266.45 | 266.45 | 268.45 | 258.15 | 104,604 |
| August 01, 2025 | 268.65 | 260.65 | 260.65 | 274.95 | 259.6 | 180,521 |
| July 31, 2025 | 272 | 271.35 | 271.35 | 276.75 | 261.2 | 704,055 |
| July 30, 2025 | 295.05 | 282 | 282 | 295.8 | 281 | 162,211 |
| July 29, 2025 | 296.4 | 295.05 | 295.05 | 298.55 | 291.65 | 85,316 |
| July 28, 2025 | 291.7 | 296.65 | 296.65 | 301.05 | 286.1 | 194,364 |
| July 25, 2025 | 309.7 | 292.3 | 292.3 | 309.8 | 289.25 | 225,303 |
| July 24, 2025 | 299.4 | 307.1 | 307.1 | 309 | 296.7 | 414,892 |
| July 23, 2025 | 297.2 | 296.7 | 296.7 | 299.65 | 294.2 | 103,668 |
| July 22, 2025 | 298.9 | 297.2 | 297.2 | 301.25 | 293.85 | 105,704 |
| July 21, 2025 | 298 | 297.55 | 297.55 | 300.3 | 294.5 | 105,095 |
| July 18, 2025 | 306.65 | 297.9 | 297.9 | 307.45 | 296.6 | 263,007 |
| July 17, 2025 | 311.45 | 306.45 | 306.45 | 313.4 | 304.8 | 361,335 |
| July 16, 2025 | 292 | 310.6 | 310.6 | 312 | 290.05 | 1.99M |
| July 15, 2025 | 283.5 | 292.25 | 292.25 | 293.2 | 283.5 | 203,680 |
| July 14, 2025 | 286.05 | 283.4 | 283.4 | 286.05 | 281.55 | 66,975 |
| July 11, 2025 | 291 | 286.4 | 286.4 | 293.6 | 284.2 | 165,054 |
| July 10, 2025 | 295.95 | 291.2 | 291.2 | 296.85 | 289.2 | 91,060 |
| July 09, 2025 | 291.7 | 295.1 | 295.1 | 299 | 289.05 | 214,832 |
| July 08, 2025 | 295 | 293.25 | 293.25 | 306.75 | 290.6 | 1.13M |
| July 07, 2025 | 290 | 286.45 | 286.45 | 292.35 | 285.25 | 86,234 |
| July 04, 2025 | 290.4 | 290.3 | 290.3 | 296.7 | 286.3 | 186,340 |
| July 03, 2025 | 290.05 | 290.3 | 290.3 | 293.05 | 284.05 | 236,241 |
| July 02, 2025 | 292.95 | 289.1 | 289.1 | 294.2 | 285.45 | 152,818 |
| July 01, 2025 | 299.4 | 293.05 | 293.05 | 299.4 | 290.25 | 126,954 |
| June 30, 2025 | 295.5 | 297.05 | 297.05 | 301.05 | 290.4 | 264,848 |
| June 27, 2025 | 295.3 | 294.7 | 294.7 | 295.95 | 286.1 | 512,855 |
| June 26, 2025 | 292.85 | 294.55 | 294.55 | 296 | 287.85 | 350,199 |
| June 25, 2025 | 280 | 290.55 | 290.55 | 292.3 | 279.15 | 296,635 |
| June 24, 2025 | 277.5 | 279.4 | 279.4 | 281 | 276.2 | 157,000 |
| June 23, 2025 | 271.1 | 275.2 | 275.2 | 277.8 | 266.15 | 270,938 |
| June 20, 2025 | 268 | 272.05 | 272.05 | 273 | 268 | 123,200 |
| June 19, 2025 | 268 | 270 | 270 | 272 | 266 | 281,444 |
| June 18, 2025 | 269.9 | 269.75 | 269.75 | 274.9 | 265.5 | 158,161 |
| June 17, 2025 | 268.95 | 269.9 | 269.9 | 277.8 | 268.7 | 179,657 |
| June 16, 2025 | 273 | 269 | 269 | 274.95 | 265.5 | 183,081 |
| June 13, 2025 | 275.1 | 273.4 | 273.4 | 275.9 | 270.8 | 118,591 |
| June 12, 2025 | 279.9 | 277.75 | 277.75 | 283.45 | 275 | 221,791 |