243.31
+0.43(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 242.85 | 243.31 | 243.31 | 249.43 | 239.51 | 420,094 |
| September 05, 2025 | 243.6 | 242.88 | 242.88 | 245.35 | 240.92 | 176,574 |
| September 04, 2025 | 245 | 243.24 | 243.24 | 249 | 241.25 | 351,302 |
| September 03, 2025 | 242.15 | 244.57 | 244.57 | 246.5 | 241.99 | 581,002 |
| September 02, 2025 | 241.6 | 241.99 | 241.99 | 244.95 | 240 | 159,920 |
| September 01, 2025 | 238.07 | 241.63 | 241.63 | 243.4 | 238.07 | 244,147 |
| August 29, 2025 | 238.05 | 239.99 | 239.99 | 243.39 | 238.05 | 1.22M |
| August 28, 2025 | 234.06 | 238.04 | 238.04 | 239.5 | 232.86 | 219,353 |
| August 26, 2025 | 235 | 234.07 | 234.07 | 236.7 | 233.06 | 882,176 |
| August 25, 2025 | 233.8 | 234.54 | 234.54 | 235.27 | 231.15 | 357,608 |
| August 22, 2025 | 239 | 232.62 | 232.62 | 239.17 | 231.9 | 782,969 |
| August 21, 2025 | 245.55 | 238.13 | 238.13 | 246.9 | 236.31 | 587,466 |
| August 20, 2025 | 243.05 | 244.21 | 244.21 | 245.1 | 240.28 | 1.54M |
| August 19, 2025 | 238.1 | 242.87 | 242.87 | 243.95 | 235.49 | 255,418 |
| August 18, 2025 | 237.5 | 236.86 | 236.86 | 238.65 | 236.04 | 1.24M |
| August 14, 2025 | 238.4 | 235.45 | 235.45 | 239.18 | 235 | 101,784 |
| August 13, 2025 | 238.44 | 236.48 | 236.48 | 239.61 | 235.83 | 151,116 |
| August 12, 2025 | 235 | 238.36 | 238.36 | 239.59 | 233.77 | 665,115 |
| August 11, 2025 | 233.33 | 235.02 | 235.02 | 235.6 | 230.71 | 267,112 |
| August 08, 2025 | 233.4 | 232.89 | 232.89 | 234.49 | 232.15 | 111,867 |
| August 07, 2025 | 235.49 | 233.37 | 233.37 | 237.6 | 231.91 | 236,108 |
| August 06, 2025 | 243.4 | 234.9 | 234.9 | 243.6 | 234.13 | 419,639 |
| August 05, 2025 | 245 | 242.17 | 242.17 | 245 | 240.88 | 267,901 |
| August 04, 2025 | 250 | 243.97 | 243.97 | 250.59 | 242 | 379,776 |
| August 01, 2025 | 244.3 | 250.05 | 250.05 | 251.01 | 243 | 459,005 |
| July 31, 2025 | 243.6 | 244.9 | 244.9 | 246.15 | 240.85 | 166,303 |
| July 30, 2025 | 242 | 245.6 | 245.6 | 246.55 | 242 | 194,696 |
| July 29, 2025 | 240.7 | 242 | 242 | 243 | 240.65 | 96,662 |
| July 28, 2025 | 246.2 | 240.7 | 240.7 | 246.2 | 240 | 104,581 |
| July 25, 2025 | 249.45 | 244.95 | 244.95 | 249.45 | 244.05 | 82,121 |
| July 24, 2025 | 247.05 | 249.45 | 249.45 | 250.05 | 247.05 | 277,037 |
| July 23, 2025 | 245.8 | 247.05 | 247.05 | 248.4 | 245.15 | 205,332 |
| July 22, 2025 | 247.65 | 246.35 | 246.35 | 248.45 | 245.75 | 84,581 |
| July 21, 2025 | 248.6 | 247.65 | 247.65 | 249.3 | 246.55 | 75,288 |
| July 18, 2025 | 249.35 | 248.1 | 248.1 | 250.05 | 247 | 97,195 |
| July 17, 2025 | 247.35 | 249.75 | 249.75 | 250.05 | 247.35 | 173,630 |
| July 16, 2025 | 250.4 | 247.25 | 247.25 | 250.8 | 246 | 153,900 |
| July 15, 2025 | 245.95 | 249.8 | 249.8 | 250.05 | 245.95 | 174,096 |
| July 14, 2025 | 247.5 | 245.95 | 245.95 | 247.5 | 244.5 | 103,074 |
| July 11, 2025 | 248.3 | 246.25 | 246.25 | 249.65 | 245.7 | 105,390 |
| July 10, 2025 | 250 | 249.1 | 249.1 | 251.5 | 248.05 | 84,566 |
| July 09, 2025 | 252 | 250.35 | 250.35 | 252.05 | 249.65 | 278,201 |
| July 08, 2025 | 249.8 | 249.95 | 249.95 | 253.95 | 248.45 | 260,787 |
| July 07, 2025 | 249.3 | 249.75 | 249.75 | 251 | 248.4 | 123,207 |
| July 04, 2025 | 250.35 | 250.05 | 250.05 | 251.45 | 249.1 | 99,809 |
| July 03, 2025 | 248 | 250.25 | 250.25 | 252.15 | 248 | 239,860 |
| July 02, 2025 | 250.2 | 248.45 | 248.45 | 250.7 | 247.3 | 168,243 |
| July 01, 2025 | 253.35 | 250.15 | 250.15 | 253.4 | 249.1 | 167,882 |
| June 30, 2025 | 248.7 | 252.15 | 252.15 | 253.6 | 248.5 | 409,277 |
| June 27, 2025 | 245 | 248.1 | 248.1 | 249 | 242 | 335,325 |
| June 26, 2025 | 246 | 244.1 | 244.1 | 246.55 | 242.6 | 110,122 |
| June 25, 2025 | 244.3 | 243.75 | 243.75 | 245.75 | 242.3 | 196,298 |
| June 24, 2025 | 244 | 241.85 | 241.85 | 244.9 | 240.6 | 209,906 |
| June 23, 2025 | 236.85 | 238.9 | 238.9 | 240 | 235.2 | 142,457 |
| June 20, 2025 | 241.9 | 239.8 | 236.05 | 241.95 | 237.4 | 206,925 |
| June 19, 2025 | 244.4 | 240.7 | 236.94 | 244.4 | 240 | 130,169 |
| June 18, 2025 | 243 | 243.85 | 240.04 | 244.45 | 241.1 | 199,878 |
| June 17, 2025 | 241.3 | 243.4 | 239.59 | 247.4 | 240.55 | 219,582 |
| June 16, 2025 | 242.5 | 241.9 | 238.12 | 244.7 | 239.3 | 198,465 |
| June 13, 2025 | 244.55 | 242.45 | 238.66 | 246 | 241 | 301,218 |