242.47
+0.72(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 243.45 | 242.47 | 242.47 | 247 | 240.12 | 3,383 |
| September 04, 2025 | 249.5 | 241.75 | 241.75 | 249.5 | 241.21 | 3,206 |
| September 03, 2025 | 243 | 242.64 | 242.64 | 247.34 | 241.58 | 4,783 |
| September 02, 2025 | 246.55 | 244.91 | 244.91 | 246.55 | 243.6 | 3,299 |
| September 01, 2025 | 243.64 | 244.18 | 244.18 | 247.01 | 243.53 | 4,808 |
| August 29, 2025 | 245.74 | 242.17 | 242.17 | 245.74 | 241 | 3,289 |
| August 28, 2025 | 245.55 | 239.65 | 239.65 | 245.55 | 239.1 | 4,092 |
| August 26, 2025 | 249.89 | 243.31 | 243.31 | 249.89 | 238.1 | 4,432 |
| August 25, 2025 | 249.31 | 245.25 | 245.25 | 250.08 | 245.1 | 5,347 |
| August 22, 2025 | 255 | 247.06 | 247.06 | 255 | 244.35 | 2,592 |
| August 21, 2025 | 249.24 | 247.03 | 247.03 | 249.72 | 245.22 | 3,960 |
| August 20, 2025 | 247.7 | 245.35 | 245.35 | 248.99 | 245 | 10,578 |
| August 19, 2025 | 258 | 247.92 | 247.92 | 258 | 245.5 | 6,987 |
| August 18, 2025 | 247.23 | 246.88 | 246.88 | 250 | 245 | 4,032 |
| August 14, 2025 | 244.14 | 244.87 | 244.87 | 250 | 243.25 | 5,110 |
| August 13, 2025 | 248.43 | 247.51 | 247.51 | 249.16 | 239.51 | 11,252 |
| August 12, 2025 | 250.02 | 247.93 | 247.93 | 252.49 | 246.05 | 5,599 |
| August 11, 2025 | 254.5 | 246.34 | 246.34 | 254.5 | 244.56 | 8,075 |
| August 08, 2025 | 252.29 | 251.58 | 251.58 | 255.89 | 246.6 | 10,085 |
| August 07, 2025 | 252 | 246.05 | 246.05 | 252 | 241.05 | 12,383 |
| August 06, 2025 | 260.67 | 249.11 | 249.11 | 260.67 | 247 | 31,346 |
| August 05, 2025 | 269 | 260.67 | 260.67 | 280 | 259 | 71,019 |
| August 04, 2025 | 274.17 | 268.22 | 268.22 | 285 | 265.2 | 139,298 |
| August 01, 2025 | 242 | 258.52 | 258.52 | 270 | 242 | 51,794 |
| July 31, 2025 | 239.98 | 241.88 | 241.88 | 241.99 | 235.79 | 3,056 |
| July 30, 2025 | 242.53 | 238.38 | 238.38 | 243.56 | 236.52 | 3,607 |
| July 29, 2025 | 237.51 | 241.21 | 241.21 | 242.99 | 235.52 | 3,235 |
| July 28, 2025 | 249 | 235.55 | 235.55 | 249 | 231.58 | 8,428 |
| July 25, 2025 | 241.02 | 239.17 | 239.17 | 241.98 | 239 | 1,739 |
| July 24, 2025 | 242.42 | 240.97 | 240.97 | 242.42 | 240.25 | 2,077 |
| July 23, 2025 | 243.07 | 242.33 | 242.33 | 246.2 | 241.58 | 5,068 |
| July 22, 2025 | 246.5 | 243.08 | 243.08 | 248.45 | 236.52 | 5,350 |
| July 21, 2025 | 254.96 | 246.5 | 246.5 | 254.96 | 243 | 3,195 |
| July 18, 2025 | 247.12 | 247.66 | 247.66 | 248.35 | 244.58 | 2,554 |
| July 17, 2025 | 246.36 | 244.58 | 244.58 | 251 | 240.11 | 5,001 |
| July 16, 2025 | 246 | 246.52 | 246.52 | 248.79 | 243 | 4,956 |
| July 15, 2025 | 246.35 | 245.99 | 245.99 | 249 | 245 | 4,547 |
| July 14, 2025 | 243.01 | 246.57 | 246.57 | 249.24 | 243.01 | 4,024 |
| July 11, 2025 | 249.2 | 246.87 | 246.87 | 251.8 | 243.6 | 5,639 |
| July 10, 2025 | 246.1 | 249.2 | 249.2 | 250.8 | 246.1 | 2,453 |
| July 09, 2025 | 251 | 246.85 | 246.85 | 251 | 246.1 | 3,376 |
| July 08, 2025 | 251.41 | 248.24 | 248.24 | 251.43 | 246.1 | 1,787 |
| July 07, 2025 | 252.4 | 246.82 | 246.82 | 252.4 | 246.1 | 4,849 |
| July 04, 2025 | 250.26 | 251.27 | 251.27 | 261.4 | 240.25 | 25,736 |
| July 03, 2025 | 240.58 | 253.47 | 253.47 | 257.85 | 237.02 | 56,512 |
| July 02, 2025 | 238.66 | 240.58 | 240.58 | 242.87 | 237.6 | 2,673 |
| July 01, 2025 | 241.25 | 241.33 | 241.33 | 246.83 | 240.02 | 2,056 |
| June 30, 2025 | 236.05 | 238.66 | 238.66 | 243.03 | 236.05 | 5,676 |
| June 27, 2025 | 244.95 | 240.42 | 240.42 | 246.28 | 240 | 2,519 |
| June 26, 2025 | 244.5 | 238.66 | 238.66 | 244.59 | 235.52 | 6,629 |
| June 25, 2025 | 244.5 | 239.57 | 239.57 | 244.5 | 239.11 | 6,666 |
| June 24, 2025 | 242.5 | 242.09 | 242.09 | 243 | 241 | 3,085 |
| June 23, 2025 | 240.1 | 239.11 | 239.11 | 241.58 | 230.9 | 8,661 |
| June 20, 2025 | 227 | 242.03 | 242.03 | 243.25 | 227 | 9,531 |
| June 19, 2025 | 237.83 | 237.89 | 237.89 | 240.38 | 236.2 | 3,223 |
| June 18, 2025 | 241 | 238.18 | 238.18 | 243.63 | 236 | 3,108 |
| June 17, 2025 | 242 | 241.6 | 241.6 | 242.9 | 240 | 951 |
| June 16, 2025 | 238.55 | 241.37 | 241.37 | 248.6 | 238.55 | 7,819 |
| June 13, 2025 | 233.95 | 241.91 | 241.91 | 244.5 | 233.95 | 4,831 |
| June 12, 2025 | 240.3 | 243.22 | 243.22 | 246 | 240.3 | 4,256 |