292.10
+7.6(+2.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 287.6 | 292.1 | 292.1 | 294.95 | 285.25 | 5.04M |
| September 05, 2025 | 284.3 | 284.5 | 284.5 | 288.8 | 281.8 | 3.25M |
| September 04, 2025 | 289.5 | 284.1 | 284.1 | 290.55 | 283.1 | 2.77M |
| September 03, 2025 | 282.25 | 288 | 288 | 292.7 | 282 | 7.92M |
| September 02, 2025 | 276 | 281 | 281 | 282.8 | 274.1 | 6.74M |
| September 01, 2025 | 262.25 | 275 | 275 | 275.85 | 262.25 | 5.59M |
| August 29, 2025 | 263.45 | 261.45 | 261.45 | 266.15 | 260 | 3.54M |
| August 28, 2025 | 264.8 | 263 | 263 | 270.75 | 262.05 | 2.96M |
| August 26, 2025 | 268.85 | 266.9 | 266.9 | 272.75 | 266.45 | 2.74M |
| August 25, 2025 | 267 | 268.9 | 268.9 | 274.6 | 266.25 | 3.72M |
| August 22, 2025 | 265.35 | 266.75 | 266.75 | 268.75 | 264 | 1.65M |
| August 21, 2025 | 266 | 265.35 | 265.35 | 267.5 | 264.6 | 1.66M |
| August 20, 2025 | 269.5 | 266.1 | 266.1 | 269.5 | 264.4 | 2.22M |
| August 19, 2025 | 267.75 | 269.55 | 269.55 | 270.3 | 264.1 | 2.06M |
| August 18, 2025 | 268.35 | 267 | 267 | 270.45 | 265.4 | 3.61M |
| August 14, 2025 | 260 | 266 | 266 | 268 | 258.7 | 17.53M |
| August 13, 2025 | 254.05 | 255.9 | 255.4 | 257.85 | 252.75 | 4.34M |
| August 12, 2025 | 256.6 | 254.05 | 253.55 | 259 | 250.75 | 4.23M |
| August 11, 2025 | 256 | 256.55 | 256.05 | 265.3 | 253.55 | 13.11M |
| August 08, 2025 | 260.9 | 258.5 | 258.5 | 265.45 | 256.7 | 4.6M |
| August 07, 2025 | 255.6 | 260.9 | 260.9 | 263.15 | 253.7 | 2.07M |
| August 06, 2025 | 258.8 | 256.1 | 256.1 | 260.15 | 254.7 | 1.42M |
| August 05, 2025 | 262.85 | 258.9 | 258.9 | 265.4 | 256 | 3.58M |
| August 04, 2025 | 246 | 264.1 | 264.1 | 265 | 245.8 | 8.07M |
| August 01, 2025 | 253.3 | 247.9 | 247.9 | 254.9 | 246.7 | 2.99M |
| July 31, 2025 | 256.55 | 253.05 | 253.05 | 256.55 | 250.85 | 2.74M |
| July 30, 2025 | 260 | 256.55 | 256.55 | 260.8 | 252.65 | 3.29M |
| July 29, 2025 | 258.25 | 258.85 | 258.85 | 261.45 | 256.85 | 2.07M |
| July 28, 2025 | 264.1 | 259.1 | 259.1 | 266.6 | 257.6 | 2.39M |
| July 25, 2025 | 271.05 | 265.65 | 265.65 | 271.45 | 263.75 | 4.15M |
| July 24, 2025 | 274.75 | 272.45 | 272.45 | 276.75 | 271.35 | 1.94M |
| July 23, 2025 | 270 | 273.3 | 273.3 | 274.4 | 269.8 | 2.71M |
| July 22, 2025 | 271.05 | 272.05 | 272.05 | 273.45 | 269.5 | 2.72M |
| July 21, 2025 | 271.1 | 270.3 | 270.3 | 271.9 | 267.2 | 3.8M |
| July 18, 2025 | 270.7 | 271.3 | 271.3 | 275.9 | 269.65 | 4.56M |
| July 17, 2025 | 270.35 | 270.7 | 270.7 | 272.35 | 267.4 | 4.47M |
| July 16, 2025 | 269.3 | 270.35 | 270.35 | 272.4 | 267.35 | 3.93M |
| July 15, 2025 | 265 | 269.35 | 269.35 | 269.7 | 263.65 | 2.79M |
| July 14, 2025 | 262.9 | 263.1 | 263.1 | 265.25 | 259.5 | 2.94M |
| July 11, 2025 | 265.5 | 262.9 | 262.9 | 266.35 | 261 | 1.5M |
| July 10, 2025 | 263.7 | 265.5 | 265.5 | 266.6 | 262.8 | 3.11M |
| July 09, 2025 | 269.45 | 261.5 | 261.5 | 270 | 259.6 | 3.96M |
| July 08, 2025 | 271.75 | 269.45 | 269.45 | 272.35 | 267.35 | 2.03M |
| July 07, 2025 | 275.55 | 271.05 | 271.05 | 277.25 | 270 | 5.72M |
| July 04, 2025 | 273.85 | 276.65 | 276.65 | 281.35 | 273.6 | 5.57M |
| July 03, 2025 | 272.4 | 274.85 | 274.85 | 275.9 | 270.55 | 5.1M |
| July 02, 2025 | 278.25 | 271.45 | 271.45 | 279 | 269.1 | 4.56M |
| July 01, 2025 | 277.4 | 278.1 | 278.1 | 279 | 273.65 | 3.29M |
| June 30, 2025 | 276.89 | 275.37 | 275.37 | 280.38 | 274.64 | 3.71M |
| June 27, 2025 | 273.1 | 276.89 | 276.89 | 279.4 | 269.3 | 11.84M |
| June 26, 2025 | 273.9 | 274.1 | 274.1 | 274.9 | 269.85 | 6.01M |
| June 25, 2025 | 271.35 | 272.9 | 272.9 | 274.34 | 269.8 | 6.15M |
| June 24, 2025 | 272.7 | 269.44 | 269.44 | 273.7 | 268.04 | 3.57M |
| June 23, 2025 | 270.5 | 270.35 | 270.35 | 273.26 | 267.72 | 5.2M |
| June 20, 2025 | 264 | 271.45 | 271.45 | 272.72 | 263.14 | 8.95M |
| June 19, 2025 | 264.75 | 263.6 | 263.6 | 267.75 | 260.86 | 7.09M |
| June 18, 2025 | 265 | 264.75 | 264.75 | 270.8 | 263.01 | 9.48M |
| June 17, 2025 | 277.41 | 269.92 | 269.92 | 278.78 | 268.91 | 8.66M |
| June 16, 2025 | 279 | 278.81 | 278.81 | 284.9 | 273.6 | 13.04M |
| June 13, 2025 | 265 | 279.54 | 279.54 | 280.8 | 263 | 12.99M |