227.49
-2.55(-1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 232 | 227.49 | 227.49 | 242.87 | 226.35 | 16,238 |
| September 05, 2025 | 230.92 | 230.04 | 230.04 | 233.99 | 229.97 | 1,842 |
| September 04, 2025 | 231 | 230.59 | 230.59 | 237 | 229.05 | 2,360 |
| September 03, 2025 | 232.47 | 231 | 231 | 233.93 | 230.02 | 3,050 |
| September 02, 2025 | 237.5 | 229.37 | 229.37 | 237.98 | 228 | 4,603 |
| September 01, 2025 | 227.91 | 233.84 | 233.84 | 235.74 | 223.99 | 2,862 |
| August 29, 2025 | 229.25 | 227.9 | 227.9 | 234.1 | 225.5 | 2,655 |
| August 28, 2025 | 234.95 | 232.45 | 232.45 | 234.95 | 227.55 | 2,788 |
| August 26, 2025 | 237.65 | 228.95 | 228.95 | 240.55 | 228 | 4,619 |
| August 25, 2025 | 238.75 | 237.8 | 237.8 | 241.95 | 237.5 | 1,747 |
| August 22, 2025 | 240.25 | 237.45 | 237.45 | 242.85 | 236.1 | 2,781 |
| August 21, 2025 | 238.9 | 237.15 | 237.15 | 243.9 | 235.05 | 3,150 |
| August 20, 2025 | 234.6 | 239.75 | 239.75 | 249.5 | 228.75 | 12,003 |
| August 19, 2025 | 233.3 | 234.05 | 234.05 | 239.65 | 229 | 4,812 |
| August 18, 2025 | 226 | 232.65 | 232.65 | 240 | 226 | 5,470 |
| August 14, 2025 | 230.9 | 227.1 | 227.1 | 233 | 225.2 | 3,713 |
| August 13, 2025 | 232.65 | 232.65 | 232.65 | 234 | 228.25 | 2,062 |
| August 12, 2025 | 237.05 | 233.65 | 233.65 | 239.65 | 231.2 | 4,088 |
| August 11, 2025 | 247 | 230.6 | 230.6 | 247 | 226.2 | 11,932 |
| August 08, 2025 | 236.3 | 244 | 244 | 262 | 221.55 | 63,293 |
| August 07, 2025 | 263.9 | 239.05 | 239.05 | 268.75 | 236.4 | 37,630 |
| August 06, 2025 | 269.9 | 264.65 | 264.65 | 278.1 | 257 | 38,028 |
| August 05, 2025 | 273 | 268.3 | 268.3 | 277.4 | 264 | 10,865 |
| August 04, 2025 | 265.5 | 270.4 | 270.4 | 271.8 | 265 | 3,155 |
| August 01, 2025 | 272.7 | 265.6 | 265.6 | 273.45 | 262.2 | 4,315 |
| July 31, 2025 | 273 | 272.55 | 272.55 | 273.95 | 269 | 2,283 |
| July 30, 2025 | 270.3 | 270.85 | 270.85 | 276.8 | 266.3 | 3,403 |
| July 29, 2025 | 265.95 | 269.5 | 269.5 | 270 | 265.15 | 1,583 |
| July 28, 2025 | 273 | 268.8 | 268.8 | 273 | 266.1 | 3,163 |
| July 25, 2025 | 273 | 263.4 | 263.4 | 274.45 | 261.25 | 13,802 |
| July 24, 2025 | 278.95 | 273.85 | 273.85 | 280 | 272.55 | 9,512 |
| July 23, 2025 | 276.2 | 275.85 | 275.85 | 280.45 | 275.5 | 6,258 |
| July 22, 2025 | 281.35 | 279.45 | 279.45 | 285.9 | 277.15 | 15,715 |
| July 21, 2025 | 271.4 | 282.75 | 282.75 | 285 | 271.4 | 11,623 |
| July 18, 2025 | 273.95 | 275.6 | 275.6 | 278.3 | 271 | 4,070 |
| July 17, 2025 | 280 | 274.5 | 274.5 | 280 | 272.85 | 6,084 |
| July 16, 2025 | 275 | 274.45 | 274.45 | 279.9 | 271.05 | 6,995 |
| July 15, 2025 | 274.6 | 272.15 | 272.15 | 281.9 | 270.35 | 7,129 |
| July 14, 2025 | 274.1 | 271.05 | 271.05 | 280.15 | 266.45 | 10,252 |
| July 11, 2025 | 275.85 | 275.6 | 275.6 | 284 | 272.6 | 17,863 |
| July 10, 2025 | 275.55 | 272.25 | 272.25 | 277 | 270.2 | 2,339 |
| July 09, 2025 | 267.4 | 273.05 | 273.05 | 277.7 | 267.4 | 3,244 |
| July 08, 2025 | 280.05 | 272.05 | 272.05 | 280.45 | 268 | 4,914 |
| July 07, 2025 | 264.3 | 276.95 | 276.95 | 278.95 | 263 | 11,328 |
| July 04, 2025 | 278.25 | 269.3 | 269.3 | 278.4 | 267.6 | 9,577 |
| July 03, 2025 | 286.9 | 274.35 | 274.35 | 290 | 267.85 | 39,155 |
| July 02, 2025 | 280.5 | 285.2 | 285.2 | 287.9 | 280.5 | 13,434 |
| July 01, 2025 | 284.75 | 280.7 | 280.7 | 291.65 | 274.9 | 24,140 |
| June 30, 2025 | 267.45 | 282.35 | 282.35 | 299 | 262.8 | 79,203 |
| June 27, 2025 | 280 | 266.55 | 266.55 | 285 | 257.4 | 46,336 |
| June 26, 2025 | 270 | 276.6 | 276.6 | 277.75 | 267.2 | 12,881 |
| June 25, 2025 | 274 | 275 | 275 | 279.25 | 274 | 9,076 |
| June 24, 2025 | 281.4 | 274.55 | 274.55 | 283 | 272.9 | 13,094 |
| June 23, 2025 | 284.05 | 275.65 | 275.65 | 288.8 | 270 | 44,920 |
| June 20, 2025 | 248.8 | 284.8 | 284.8 | 292 | 247.1 | 247,717 |
| June 19, 2025 | 249.05 | 245.3 | 245.3 | 251.5 | 242.85 | 24,947 |
| June 18, 2025 | 239.4 | 243.95 | 243.95 | 246.5 | 238 | 9,801 |
| June 17, 2025 | 240.2 | 237.2 | 237.2 | 241.5 | 235.9 | 4,116 |
| June 16, 2025 | 237 | 239.65 | 239.65 | 245.5 | 237 | 5,800 |
| June 13, 2025 | 243.5 | 235.1 | 235.1 | 244.2 | 232.9 | 14,480 |