273.55
+0.45(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 273.1 | 273.55 | 273.55 | 276.45 | 270.65 | 9,873 |
| September 04, 2025 | 283 | 274.65 | 274.65 | 286.7 | 273.7 | 29,062 |
| September 03, 2025 | 275.7 | 281.75 | 281.75 | 284.1 | 273.8 | 32,567 |
| September 02, 2025 | 265.9 | 275.7 | 275.7 | 277.95 | 265.9 | 17,686 |
| September 01, 2025 | 264.65 | 267.9 | 267.9 | 274.8 | 264.3 | 36,774 |
| August 29, 2025 | 274.6 | 266.6 | 266.6 | 274.6 | 265 | 37,021 |
| August 28, 2025 | 280 | 274.2 | 274.2 | 281.45 | 260 | 40,184 |
| August 26, 2025 | 280 | 277.25 | 277.25 | 282.5 | 275 | 13,795 |
| August 25, 2025 | 282.35 | 282.85 | 282.85 | 284.2 | 277.7 | 18,784 |
| August 22, 2025 | 280 | 279.55 | 279.55 | 282.2 | 278.05 | 12,663 |
| August 21, 2025 | 283.9 | 278.45 | 278.45 | 286.45 | 276.35 | 60,859 |
| August 20, 2025 | 291 | 283.1 | 283.1 | 291.4 | 279.95 | 55,880 |
| August 19, 2025 | 296.1 | 291.35 | 291.35 | 296.15 | 286.75 | 25,097 |
| August 18, 2025 | 290.1 | 293.4 | 293.4 | 300.2 | 287.65 | 30,739 |
| August 14, 2025 | 293.55 | 285.1 | 285.1 | 293.55 | 284.5 | 33,075 |
| August 13, 2025 | 292 | 293.7 | 293.7 | 309 | 289 | 138,237 |
| August 12, 2025 | 284.3 | 293 | 293 | 294 | 284.3 | 20,915 |
| August 11, 2025 | 288.95 | 284.3 | 284.3 | 293.4 | 283 | 18,534 |
| August 08, 2025 | 281.15 | 291.85 | 291.85 | 300.85 | 280.25 | 78,412 |
| August 07, 2025 | 288.65 | 284.05 | 284.05 | 301.9 | 280.2 | 92,426 |
| August 06, 2025 | 302.8 | 291.55 | 291.55 | 302.8 | 288.9 | 19,289 |
| August 05, 2025 | 304.2 | 299.25 | 299.25 | 305.45 | 294.15 | 27,748 |
| August 04, 2025 | 306 | 302.5 | 302.5 | 309 | 301 | 25,076 |
| August 01, 2025 | 314.8 | 309.35 | 309.35 | 318.9 | 306.1 | 36,824 |
| July 31, 2025 | 323.9 | 317.85 | 317.85 | 327.7 | 315.1 | 63,921 |
| July 30, 2025 | 320.2 | 324.5 | 324.5 | 329 | 318.9 | 64,331 |
| July 29, 2025 | 314 | 319.55 | 319.55 | 321 | 311.35 | 42,208 |
| July 28, 2025 | 315.7 | 311.35 | 311.35 | 324 | 308.1 | 54,524 |
| July 25, 2025 | 320 | 317.15 | 317.15 | 321.6 | 310 | 102,421 |
| July 24, 2025 | 314 | 321.8 | 321.8 | 336 | 291 | 1.25M |
| July 23, 2025 | 310.7 | 311.15 | 311.15 | 314.35 | 310.1 | 20,600 |
| July 22, 2025 | 317.5 | 310.7 | 310.7 | 318.9 | 309.55 | 39,219 |
| July 21, 2025 | 326.15 | 317.5 | 317.5 | 333.05 | 314.5 | 125,095 |
| July 18, 2025 | 339.5 | 323.55 | 323.55 | 341.15 | 322.3 | 63,795 |
| July 17, 2025 | 340.8 | 338.95 | 338.95 | 348 | 337 | 60,180 |
| July 16, 2025 | 328.55 | 339.1 | 339.1 | 349.8 | 328.55 | 380,280 |
| July 15, 2025 | 322.2 | 331.15 | 331.15 | 334.95 | 321.5 | 64,237 |
| July 14, 2025 | 323.35 | 319 | 319 | 325.4 | 316 | 136,521 |
| July 11, 2025 | 324.55 | 326.45 | 326.45 | 331 | 324.55 | 174,646 |
| July 10, 2025 | 330.3 | 326.9 | 326.9 | 335.5 | 322 | 40,761 |
| July 09, 2025 | 321.9 | 332.8 | 332.8 | 335.15 | 321.9 | 43,931 |
| July 08, 2025 | 329.95 | 325.15 | 325.15 | 329.95 | 321.2 | 38,054 |
| July 07, 2025 | 339 | 329.55 | 329.55 | 339.2 | 326.6 | 42,700 |
| July 04, 2025 | 342.2 | 338.65 | 338.65 | 344.95 | 335 | 82,017 |
| July 03, 2025 | 323.1 | 338.8 | 338.8 | 341 | 320.65 | 140,975 |
| July 02, 2025 | 311.55 | 321.95 | 321.95 | 327.5 | 311 | 81,266 |
| July 01, 2025 | 317.6 | 313.1 | 313.1 | 323.7 | 310 | 54,398 |
| June 30, 2025 | 300.5 | 317.6 | 317.6 | 323.95 | 300 | 135,352 |
| June 27, 2025 | 295.1 | 301.7 | 301.7 | 305.6 | 292.2 | 46,429 |
| June 26, 2025 | 291.9 | 295.1 | 295.1 | 297 | 287.4 | 43,884 |
| June 25, 2025 | 287 | 291.9 | 291.9 | 294.5 | 286.1 | 21,904 |
| June 24, 2025 | 282.3 | 284.95 | 284.95 | 288.75 | 282.3 | 30,908 |
| June 23, 2025 | 281.1 | 284.4 | 284.4 | 287.05 | 274.55 | 72,790 |
| June 20, 2025 | 279.5 | 285.05 | 285.05 | 286.85 | 278.9 | 28,518 |
| June 19, 2025 | 284.85 | 281.55 | 281.55 | 284.85 | 277.85 | 23,655 |
| June 18, 2025 | 286 | 282.8 | 282.8 | 286.55 | 277.2 | 38,401 |
| June 17, 2025 | 284.5 | 285.15 | 285.15 | 292 | 280.35 | 43,913 |
| June 16, 2025 | 278.2 | 283.55 | 283.55 | 287.45 | 276.3 | 27,395 |
| June 13, 2025 | 275.1 | 280.7 | 280.7 | 286.9 | 273.6 | 64,810 |
| June 12, 2025 | 278.9 | 280.4 | 280.4 | 287.3 | 277 | 85,159 |