305.80
+0.05(+0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 308.2 | 305.8 | 305.8 | 311.85 | 303.2 | 79,722 |
| September 11, 2025 | 310 | 305.75 | 305.75 | 314.65 | 304.5 | 78,566 |
| September 10, 2025 | 317.35 | 310.15 | 310.15 | 317.35 | 306.8 | 87,075 |
| September 09, 2025 | 307 | 317.35 | 317.35 | 318.4 | 306.5 | 110,358 |
| September 08, 2025 | 320 | 307.05 | 307.05 | 320 | 304.3 | 123,848 |
| September 05, 2025 | 316 | 316.95 | 316.95 | 321.8 | 311.05 | 122,555 |
| September 04, 2025 | 321 | 315.35 | 315.35 | 329.25 | 313.1 | 407,350 |
| September 03, 2025 | 302.4 | 313.1 | 313.1 | 319 | 302 | 394,678 |
| September 02, 2025 | 303.5 | 301.2 | 301.2 | 307 | 298.35 | 128,354 |
| September 01, 2025 | 290.5 | 300.25 | 300.25 | 303 | 290.45 | 477,709 |
| August 29, 2025 | 295.36 | 290.37 | 290.37 | 298.98 | 288.21 | 129,114 |
| August 28, 2025 | 300.71 | 293.02 | 293.02 | 300.94 | 291 | 129,729 |
| August 26, 2025 | 300.43 | 300.79 | 300.79 | 307.2 | 297.2 | 216,400 |
| August 25, 2025 | 307.35 | 300.43 | 300.43 | 309 | 298.25 | 176,246 |
| August 22, 2025 | 297 | 305.83 | 305.83 | 311.12 | 295.65 | 431,017 |
| August 21, 2025 | 295.2 | 298.68 | 298.68 | 304.8 | 291.05 | 306,885 |
| August 20, 2025 | 287.1 | 293.87 | 293.87 | 303 | 286.7 | 350,229 |
| August 19, 2025 | 290 | 289.26 | 289.26 | 300 | 283.04 | 680,669 |
| August 18, 2025 | 264.23 | 287.43 | 287.43 | 290.6 | 262.04 | 909,866 |
| August 14, 2025 | 265.5 | 262.03 | 262.03 | 265.5 | 260.02 | 57,587 |
| August 13, 2025 | 262.25 | 264.74 | 264.74 | 272 | 262.22 | 336,468 |
| August 12, 2025 | 256.76 | 260.99 | 260.99 | 268.19 | 249.5 | 243,974 |
| August 11, 2025 | 255 | 256.76 | 256.76 | 262.78 | 252.07 | 125,685 |
| August 08, 2025 | 268.42 | 255.18 | 255.18 | 269.54 | 254 | 172,788 |
| August 07, 2025 | 267 | 268.41 | 268.41 | 278.6 | 263.01 | 403,453 |
| August 06, 2025 | 267 | 267.66 | 267.66 | 275 | 263 | 1.05M |
| August 05, 2025 | 242 | 260.78 | 260.78 | 266 | 242 | 1.68M |
| August 04, 2025 | 240.7 | 242.76 | 242.76 | 245 | 236.21 | 96,620 |
| August 01, 2025 | 240.1 | 239.15 | 239.15 | 245.39 | 237.95 | 114,814 |
| July 31, 2025 | 236.01 | 238.92 | 238.92 | 255 | 236.01 | 377,067 |
| July 30, 2025 | 239.6 | 241.9 | 241.9 | 244 | 237.04 | 41,658 |
| July 29, 2025 | 240 | 237.24 | 237.24 | 240.92 | 235.23 | 43,566 |
| July 28, 2025 | 248.6 | 240.56 | 240.56 | 248.6 | 234 | 52,851 |
| July 25, 2025 | 247.65 | 246.13 | 246.13 | 252.79 | 242.02 | 167,473 |
| July 24, 2025 | 247.39 | 246.46 | 246.46 | 253.8 | 240.17 | 87,425 |
| July 23, 2025 | 238.85 | 243.72 | 243.72 | 244.74 | 237.02 | 66,374 |
| July 22, 2025 | 238.65 | 239.25 | 239.25 | 243.33 | 236.25 | 43,977 |
| July 21, 2025 | 237 | 236.31 | 236.31 | 245.2 | 235.6 | 72,784 |
| July 18, 2025 | 240.5 | 238.89 | 238.89 | 240.7 | 236.32 | 30,843 |
| July 17, 2025 | 237.45 | 239.76 | 239.76 | 246.59 | 236 | 142,221 |
| July 16, 2025 | 236.91 | 235.1 | 235.1 | 237.23 | 233 | 36,593 |
| July 15, 2025 | 237.9 | 236.91 | 236.91 | 239.9 | 232.92 | 44,756 |
| July 14, 2025 | 239.36 | 235.53 | 235.53 | 239.36 | 233.22 | 20,189 |
| July 11, 2025 | 235 | 239.33 | 239.33 | 241.13 | 234.77 | 52,677 |
| July 10, 2025 | 231.21 | 236.45 | 236.45 | 242 | 231.2 | 99,864 |
| July 09, 2025 | 232.5 | 231.29 | 231.29 | 235.79 | 230.5 | 40,155 |
| July 08, 2025 | 235.8 | 233.3 | 233.3 | 235.8 | 230.9 | 49,626 |
| July 07, 2025 | 237.05 | 234.51 | 234.51 | 240.33 | 233.2 | 38,076 |
| July 04, 2025 | 242.1 | 239.45 | 239.45 | 242.51 | 234 | 69,561 |
| July 03, 2025 | 246.99 | 239.72 | 239.72 | 247 | 238.08 | 52,051 |
| July 02, 2025 | 248.1 | 244.11 | 244.11 | 248.1 | 242.4 | 35,801 |
| July 01, 2025 | 242.45 | 247.26 | 247.26 | 248.5 | 240.61 | 70,860 |
| June 30, 2025 | 245 | 242.45 | 242.45 | 245.65 | 240 | 77,392 |
| June 27, 2025 | 244 | 245.65 | 245.65 | 248.6 | 242.21 | 96,188 |
| June 26, 2025 | 231.25 | 241.93 | 241.93 | 254.4 | 231.25 | 537,039 |
| June 25, 2025 | 236.26 | 230.62 | 230.62 | 236.26 | 228.84 | 144,301 |
| June 24, 2025 | 235.4 | 236.99 | 236.99 | 239.97 | 233.82 | 80,491 |
| June 23, 2025 | 225 | 232.47 | 232.47 | 236.98 | 224.59 | 76,407 |
| June 20, 2025 | 228.2 | 228.43 | 228.43 | 235 | 227.05 | 58,031 |
| June 19, 2025 | 234.89 | 225.95 | 225.95 | 234.89 | 225.35 | 58,172 |