247.64
-0.24(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 247 | 247.64 | 247.64 | 249.47 | 247 | 41,459 |
| September 11, 2025 | 247 | 247.88 | 247.88 | 251.6 | 246.9 | 315,345 |
| September 10, 2025 | 249 | 248.62 | 248.62 | 250.98 | 245.02 | 46,646 |
| September 09, 2025 | 246.45 | 248.5 | 248.5 | 250 | 246.45 | 23,756 |
| September 08, 2025 | 248.2 | 246.44 | 246.44 | 252.32 | 244.02 | 71,070 |
| September 05, 2025 | 250.7 | 248.37 | 248.37 | 250.7 | 246.67 | 33,731 |
| September 04, 2025 | 252.96 | 249.4 | 249.4 | 254.29 | 248.35 | 41,374 |
| September 03, 2025 | 253.6 | 252.96 | 252.96 | 253.84 | 250.08 | 37,680 |
| September 02, 2025 | 249.5 | 252.25 | 252.25 | 255.65 | 247.38 | 41,284 |
| September 01, 2025 | 247 | 248.19 | 248.19 | 249.36 | 244.81 | 28,956 |
| August 29, 2025 | 247.2 | 247 | 247 | 250.05 | 245.05 | 21,315 |
| August 28, 2025 | 248 | 246.2 | 246.2 | 249.9 | 245 | 35,112 |
| August 26, 2025 | 250.7 | 249.3 | 249.3 | 253.7 | 248.05 | 30,668 |
| August 25, 2025 | 249.65 | 252.95 | 252.95 | 256.7 | 247.6 | 51,982 |
| August 22, 2025 | 250 | 249.65 | 249.65 | 253.9 | 249 | 41,538 |
| August 21, 2025 | 252.5 | 251.2 | 251.2 | 254.2 | 242.65 | 103,631 |
| August 20, 2025 | 259.2 | 252.75 | 252.75 | 261 | 250 | 76,802 |
| August 19, 2025 | 253.4 | 259.65 | 259.65 | 261.5 | 252.8 | 44,253 |
| August 18, 2025 | 248.5 | 252.8 | 252.8 | 256.95 | 248.5 | 68,619 |
| August 14, 2025 | 251.5 | 247.2 | 247.2 | 251.5 | 246.1 | 35,500 |
| August 13, 2025 | 253.2 | 248.85 | 248.85 | 254.05 | 248 | 52,604 |
| August 12, 2025 | 256 | 251.9 | 251.9 | 257.65 | 250.8 | 46,293 |
| August 11, 2025 | 265 | 255 | 255 | 267.2 | 253.2 | 152,860 |
| August 08, 2025 | 271 | 273.25 | 273.25 | 277.2 | 269 | 31,390 |
| August 07, 2025 | 269.7 | 272.6 | 272.6 | 274.55 | 265 | 55,251 |
| August 06, 2025 | 272.4 | 268.25 | 268.25 | 272.9 | 266.55 | 31,996 |
| August 05, 2025 | 273 | 270.95 | 270.95 | 275.75 | 267 | 38,541 |
| August 04, 2025 | 271.25 | 274.9 | 274.9 | 276 | 270.95 | 28,604 |
| August 01, 2025 | 279.6 | 272.35 | 272.35 | 279.9 | 271.2 | 29,205 |
| July 31, 2025 | 275 | 278.1 | 278.1 | 280.25 | 271 | 28,566 |
| July 30, 2025 | 274.3 | 279.25 | 279.25 | 281.8 | 274.25 | 33,080 |
| July 29, 2025 | 278.7 | 274.3 | 274.3 | 278.95 | 273.15 | 43,364 |
| July 28, 2025 | 270.2 | 278.7 | 278.7 | 286.9 | 270.2 | 87,467 |
| July 25, 2025 | 275.1 | 272.55 | 272.55 | 276.95 | 271.15 | 40,145 |
| July 24, 2025 | 279.95 | 277.15 | 277.15 | 281 | 275.2 | 55,287 |
| July 23, 2025 | 281.15 | 280 | 280 | 283.35 | 278.25 | 40,443 |
| July 22, 2025 | 282.9 | 281.1 | 281.1 | 283.55 | 279.3 | 50,938 |
| July 21, 2025 | 287.75 | 281.65 | 281.65 | 287.8 | 281.05 | 45,568 |
| July 18, 2025 | 286.2 | 287.05 | 287.05 | 288.6 | 282.25 | 41,103 |
| July 17, 2025 | 286.2 | 285.3 | 285.3 | 289.65 | 284.55 | 49,572 |
| July 16, 2025 | 284.9 | 285.7 | 285.7 | 288.45 | 281.6 | 43,811 |
| July 15, 2025 | 279.15 | 282.7 | 282.7 | 284.85 | 278.05 | 44,276 |
| July 14, 2025 | 286.05 | 279.15 | 279.15 | 286.05 | 277.45 | 58,868 |
| July 11, 2025 | 286.9 | 284.7 | 284.7 | 290 | 283.5 | 39,513 |
| July 10, 2025 | 285 | 286.9 | 286.9 | 288 | 283.1 | 74,624 |
| July 09, 2025 | 284.8 | 285 | 285 | 286.95 | 282 | 41,427 |
| July 08, 2025 | 288.8 | 283.35 | 283.35 | 293.9 | 280 | 132,676 |
| July 07, 2025 | 287.4 | 287.25 | 287.25 | 294.95 | 285.5 | 61,413 |
| July 04, 2025 | 289.7 | 288.1 | 288.1 | 290.7 | 285.75 | 63,850 |
| July 03, 2025 | 287.05 | 289.15 | 289.15 | 293.5 | 285.65 | 71,891 |
| July 02, 2025 | 292.5 | 287.9 | 287.9 | 294.95 | 285.5 | 77,830 |
| July 01, 2025 | 288.1 | 291.65 | 291.65 | 294 | 283.95 | 88,816 |
| June 30, 2025 | 290.45 | 288.15 | 288.15 | 294.9 | 282.6 | 135,268 |
| June 27, 2025 | 292.45 | 289.6 | 289.6 | 294.3 | 287.3 | 72,566 |
| June 26, 2025 | 293.05 | 291.15 | 291.15 | 298.7 | 290.1 | 80,665 |
| June 25, 2025 | 285 | 293.05 | 293.05 | 294.35 | 285 | 57,578 |
| June 24, 2025 | 281.6 | 286.65 | 286.65 | 290.4 | 281.6 | 70,948 |
| June 23, 2025 | 280.1 | 279.85 | 279.85 | 284.95 | 276.8 | 99,129 |
| June 20, 2025 | 283.2 | 284.3 | 284.3 | 287.4 | 282 | 102,830 |
| June 19, 2025 | 290.35 | 284.35 | 284.35 | 294.2 | 282.2 | 75,894 |