242.64
+3.11(+1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 240.5 | 242.64 | 242.64 | 245.68 | 240.49 | 5.6M |
| September 04, 2025 | 242 | 239.53 | 239.53 | 244.39 | 238.48 | 7.21M |
| September 03, 2025 | 233.45 | 237.71 | 237.71 | 238.52 | 231.35 | 6.71M |
| September 02, 2025 | 233.8 | 232.52 | 232.52 | 235.41 | 231 | 4.26M |
| September 01, 2025 | 230.79 | 233.73 | 233.73 | 234.5 | 230.75 | 3.67M |
| August 29, 2025 | 231.91 | 230.15 | 230.15 | 231.91 | 225.26 | 8.2M |
| August 28, 2025 | 232.8 | 233.84 | 233.84 | 236.96 | 228.13 | 7.41M |
| August 26, 2025 | 229.55 | 231.65 | 231.65 | 234.28 | 227.5 | 22.79M |
| August 25, 2025 | 226 | 229.54 | 229.54 | 233.1 | 224.94 | 11.53M |
| August 22, 2025 | 224.95 | 224.94 | 224.94 | 227.88 | 224.39 | 4.07M |
| August 21, 2025 | 226 | 224.95 | 224.95 | 228.45 | 223.3 | 5.64M |
| August 20, 2025 | 228 | 225.18 | 225.18 | 229.15 | 224.01 | 6.55M |
| August 19, 2025 | 219.17 | 226.83 | 226.83 | 227.5 | 215.59 | 8.44M |
| August 18, 2025 | 217 | 219.17 | 219.17 | 221 | 216.11 | 5.71M |
| August 14, 2025 | 214.81 | 215.14 | 215.14 | 216.5 | 211.16 | 6.58M |
| August 13, 2025 | 215 | 215.04 | 215.04 | 220.77 | 210 | 45.28M |
| August 12, 2025 | 204.15 | 204.64 | 204.64 | 205.8 | 202.64 | 1.74M |
| August 11, 2025 | 202.59 | 203.54 | 203.54 | 204.3 | 200.14 | 2.56M |
| August 08, 2025 | 209 | 202.13 | 202.13 | 209 | 200.71 | 3.61M |
| August 07, 2025 | 207.4 | 209.9 | 209.9 | 210.89 | 204.65 | 2.28M |
| August 06, 2025 | 211.39 | 208.62 | 208.62 | 212.54 | 207.15 | 2.88M |
| August 05, 2025 | 211.58 | 211.39 | 211.39 | 212.73 | 209.79 | 1.9M |
| August 04, 2025 | 209 | 212.9 | 212.9 | 214.17 | 208.41 | 2.74M |
| August 01, 2025 | 210.69 | 210.06 | 210.06 | 212.34 | 208.6 | 2.32M |
| July 31, 2025 | 211.39 | 209.62 | 209.62 | 213.99 | 209 | 4.23M |
| July 30, 2025 | 210.5 | 213.84 | 213.84 | 214.06 | 208.47 | 2.68M |
| July 29, 2025 | 208 | 210.43 | 210.43 | 211.8 | 206.94 | 2.96M |
| July 28, 2025 | 211 | 208.75 | 208.75 | 214.8 | 207.97 | 3.35M |
| July 25, 2025 | 215 | 212.23 | 212.23 | 215.75 | 211.43 | 2.48M |
| July 24, 2025 | 217.77 | 215.62 | 215.62 | 218.7 | 215.04 | 2.06M |
| July 23, 2025 | 221.41 | 218.71 | 218.71 | 221.95 | 215.59 | 3.8M |
| July 22, 2025 | 216 | 220.03 | 220.03 | 221.85 | 214.36 | 7.2M |
| July 21, 2025 | 212.86 | 215.03 | 215.03 | 216.49 | 210.07 | 2.06M |
| July 18, 2025 | 217.47 | 212.86 | 212.86 | 218.47 | 212.05 | 2.79M |
| July 17, 2025 | 215.8 | 217.47 | 217.47 | 220 | 215.15 | 6.7M |
| July 16, 2025 | 215.97 | 215.7 | 215.7 | 216.95 | 213.44 | 4.07M |
| July 15, 2025 | 219 | 216.06 | 216.06 | 220.9 | 215.45 | 4.04M |
| July 14, 2025 | 220.07 | 220.03 | 220.03 | 220.4 | 216.68 | 5.71M |
| July 11, 2025 | 216.51 | 217.23 | 217.23 | 218.7 | 216.03 | 6.97M |
| July 10, 2025 | 212 | 217.14 | 217.14 | 218.43 | 211.11 | 15.99M |
| July 09, 2025 | 202.89 | 213.37 | 213.37 | 214.94 | 201.91 | 20.22M |
| July 08, 2025 | 201.52 | 202.59 | 202.59 | 202.96 | 200.56 | 4.46M |
| July 07, 2025 | 200 | 201.52 | 201.52 | 203.13 | 199.31 | 17.51M |
| July 04, 2025 | 202.5 | 198.23 | 198.23 | 203.16 | 197.62 | 8M |
| July 03, 2025 | 205 | 202.31 | 202.31 | 205.5 | 201 | 59.58M |
| July 02, 2025 | 207.76 | 211.59 | 211.59 | 212.25 | 204.26 | 8.57M |
| July 01, 2025 | 208.23 | 207.05 | 207.05 | 210.28 | 206.71 | 3.85M |
| June 30, 2025 | 210 | 208.39 | 208.39 | 210.38 | 206.66 | 3.45M |
| June 27, 2025 | 208 | 209.86 | 209.86 | 210.94 | 204.2 | 20.04M |
| June 26, 2025 | 204.25 | 206.85 | 206.85 | 207.89 | 202.4 | 5.32M |
| June 25, 2025 | 198.9 | 204.14 | 204.14 | 204.7 | 198.48 | 9.02M |
| June 24, 2025 | 204.1 | 198.36 | 198.36 | 204.99 | 196.27 | 6.2M |
| June 23, 2025 | 196.01 | 203.53 | 203.53 | 204.82 | 194.6 | 12.12M |
| June 20, 2025 | 193.55 | 197.07 | 197.07 | 198.57 | 193.23 | 19.83M |
| June 19, 2025 | 196 | 193.99 | 193.99 | 196.99 | 193.14 | 2.19M |
| June 18, 2025 | 193.6 | 196.21 | 196.21 | 197.9 | 193.15 | 4.18M |
| June 17, 2025 | 194.2 | 194.06 | 194.06 | 195.43 | 192.95 | 2.99M |
| June 16, 2025 | 194.73 | 195.1 | 195.1 | 196.77 | 192.2 | 4.53M |
| June 13, 2025 | 192 | 194.73 | 194.73 | 195.34 | 191.16 | 3.11M |
| June 12, 2025 | 199.9 | 194.49 | 194.49 | 200.1 | 193.95 | 2.5M |