252.30
-4.8(-1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 261.8 | 257.1 | 257.1 | 269.88 | 255 | 22,504 |
| September 04, 2025 | 254.45 | 260.08 | 260.08 | 274.48 | 253.5 | 59,284 |
| September 03, 2025 | 243 | 251.48 | 251.48 | 254 | 242.41 | 16,607 |
| September 02, 2025 | 242.1 | 241.77 | 241.77 | 245 | 241 | 2,226 |
| September 01, 2025 | 246 | 240.84 | 240.84 | 246 | 240 | 5,698 |
| August 29, 2025 | 239.35 | 240.11 | 240.11 | 242.4 | 237.5 | 8,205 |
| August 28, 2025 | 231 | 239.34 | 239.34 | 241.46 | 231 | 4,784 |
| August 26, 2025 | 239 | 237.51 | 237.51 | 241.7 | 236 | 4,216 |
| August 25, 2025 | 245.95 | 237.96 | 237.96 | 245.95 | 237 | 7,948 |
| August 22, 2025 | 242.4 | 243.67 | 243.67 | 245.9 | 239.1 | 41,062 |
| August 21, 2025 | 243.85 | 244.58 | 244.58 | 249.89 | 241.62 | 7,002 |
| August 20, 2025 | 240 | 241.45 | 241.45 | 248.79 | 238.21 | 46,270 |
| August 19, 2025 | 236.79 | 239.3 | 239.3 | 241.88 | 235.05 | 10,038 |
| August 18, 2025 | 233.5 | 235.52 | 235.52 | 238.29 | 232.95 | 10,893 |
| August 14, 2025 | 237.3 | 232.25 | 232.25 | 237.3 | 230.2 | 8,640 |
| August 13, 2025 | 235.9 | 236.04 | 236.04 | 242.01 | 233.98 | 7,790 |
| August 12, 2025 | 238.5 | 234.66 | 234.66 | 238.5 | 232.05 | 5,389 |
| August 11, 2025 | 238.2 | 238.51 | 238.51 | 248 | 233.45 | 22,133 |
| August 08, 2025 | 234 | 236.98 | 236.98 | 240 | 234 | 6,573 |
| August 07, 2025 | 234.2 | 235.81 | 235.81 | 239.79 | 233.01 | 8,813 |
| August 06, 2025 | 238.1 | 233 | 233 | 241 | 232.3 | 15,378 |
| August 05, 2025 | 241.1 | 236.81 | 236.81 | 245.01 | 235.51 | 8,628 |
| August 04, 2025 | 241.94 | 240.84 | 240.84 | 245 | 237.01 | 8,163 |
| August 01, 2025 | 250 | 240.94 | 240.94 | 253.49 | 235.1 | 15,208 |
| July 31, 2025 | 238.3 | 249.05 | 249.05 | 262.1 | 236.4 | 38,888 |
| July 30, 2025 | 238.6 | 238.3 | 238.3 | 242.95 | 236.8 | 7,029 |
| July 29, 2025 | 240 | 237.35 | 237.35 | 241.85 | 235.1 | 10,306 |
| July 28, 2025 | 247 | 241 | 241 | 248.65 | 238.95 | 9,031 |
| July 25, 2025 | 250 | 247.35 | 247.35 | 252.2 | 247 | 8,796 |
| July 24, 2025 | 255 | 251.75 | 251.75 | 255 | 250.8 | 11,967 |
| July 23, 2025 | 256.4 | 250.9 | 250.9 | 257.7 | 250 | 20,760 |
| July 22, 2025 | 257.4 | 256.4 | 256.4 | 259.9 | 255.35 | 8,519 |
| July 21, 2025 | 257.45 | 257.55 | 257.55 | 259.45 | 255.3 | 7,300 |
| July 18, 2025 | 258.75 | 257.5 | 257.5 | 261.7 | 254.05 | 16,011 |
| July 17, 2025 | 261.5 | 257.5 | 257.5 | 266.65 | 256 | 48,563 |
| July 16, 2025 | 285 | 260.15 | 260.15 | 289.95 | 256.2 | 178,161 |
| July 15, 2025 | 288.8 | 284.65 | 284.65 | 291.2 | 283.9 | 16,526 |
| July 14, 2025 | 290 | 287.3 | 287.3 | 294.95 | 285.2 | 15,026 |
| July 11, 2025 | 289.9 | 286.65 | 286.65 | 291 | 281.5 | 7,918 |
| July 10, 2025 | 301.2 | 289.9 | 289.9 | 314.6 | 287 | 37,048 |
| July 09, 2025 | 291.9 | 299.65 | 299.65 | 299.65 | 281.5 | 25,132 |
| July 08, 2025 | 287.5 | 285.4 | 285.4 | 287.5 | 283.15 | 5,621 |
| July 07, 2025 | 289.15 | 286.1 | 286.1 | 289.15 | 283 | 3,011 |
| July 04, 2025 | 283 | 286.3 | 286.3 | 291 | 283 | 4,243 |
| July 03, 2025 | 284.25 | 286.6 | 286.6 | 289.95 | 281.05 | 2,702 |
| July 02, 2025 | 292 | 284.25 | 284.25 | 292 | 279.7 | 8,879 |
| July 01, 2025 | 284.8 | 278.35 | 278.35 | 288 | 275.65 | 3,808 |
| June 30, 2025 | 280 | 284.8 | 284.8 | 287 | 279.05 | 10,155 |
| June 27, 2025 | 279 | 284.9 | 284.9 | 290 | 275.05 | 5,264 |
| June 26, 2025 | 282 | 278.45 | 278.45 | 285 | 276.25 | 3,274 |
| June 25, 2025 | 268.6 | 282 | 282 | 282 | 261 | 28,067 |
| June 24, 2025 | 263 | 268.6 | 268.6 | 272 | 262.6 | 2,531 |
| June 23, 2025 | 266 | 263.9 | 263.9 | 267 | 263 | 6,770 |
| June 20, 2025 | 273.95 | 268.1 | 268.1 | 275 | 266 | 4,927 |
| June 19, 2025 | 282.95 | 273.95 | 273.95 | 282.95 | 272.5 | 5,018 |
| June 18, 2025 | 290 | 277.45 | 277.45 | 290 | 272.65 | 5,571 |
| June 17, 2025 | 283.9 | 283.25 | 283.25 | 286.4 | 276.25 | 7,033 |
| June 16, 2025 | 282 | 273.5 | 273.5 | 286.4 | 270.65 | 4,349 |
| June 13, 2025 | 282.05 | 279.65 | 279.65 | 284 | 274 | 6,107 |
| June 12, 2025 | 301.85 | 285.75 | 285.75 | 303.35 | 282.65 | 9,760 |