253.42
-3.03(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 256.45 | 253.42 | 253.42 | 261 | 243.65 | 9,811 |
| September 04, 2025 | 264.47 | 256.45 | 256.45 | 264.47 | 249.01 | 2,045 |
| September 03, 2025 | 250 | 259.28 | 259.28 | 262 | 246 | 3,902 |
| September 02, 2025 | 247.9 | 252.99 | 252.99 | 255 | 245.1 | 7,834 |
| September 01, 2025 | 240.5 | 243.17 | 243.17 | 247.45 | 240.5 | 2,766 |
| August 29, 2025 | 240 | 240.6 | 240.6 | 249.45 | 238 | 20,337 |
| August 28, 2025 | 240.2 | 239.95 | 239.95 | 247.6 | 239.5 | 10,402 |
| August 26, 2025 | 248.85 | 246.6 | 246.6 | 258 | 238.8 | 32,007 |
| August 25, 2025 | 252.65 | 250.25 | 250.25 | 260 | 239.05 | 5,789 |
| August 22, 2025 | 246.25 | 250.45 | 250.45 | 250.45 | 246.25 | 2,536 |
| August 21, 2025 | 243.05 | 246.25 | 246.25 | 246.25 | 243.05 | 8,686 |
| August 20, 2025 | 251 | 248 | 248 | 251 | 248 | 7,191 |
| August 19, 2025 | 245.6 | 248 | 248 | 248 | 240.6 | 3,049 |
| August 18, 2025 | 237.05 | 245.5 | 245.5 | 245.5 | 237.05 | 16,636 |
| August 14, 2025 | 248 | 240.7 | 240.7 | 248 | 240.7 | 5,782 |
| August 13, 2025 | 241 | 245.6 | 245.6 | 245.6 | 241 | 3,092 |
| August 12, 2025 | 240.8 | 240.8 | 240.8 | 241 | 240.8 | 6,007 |
| August 11, 2025 | 245.7 | 245.7 | 245.7 | 245.7 | 245.7 | 414 |
| August 08, 2025 | 259.95 | 250.7 | 250.7 | 259.95 | 250.7 | 14,070 |
| August 07, 2025 | 248.2 | 255.8 | 255.8 | 255.8 | 248.2 | 10,924 |
| August 06, 2025 | 258 | 253.25 | 253.25 | 258 | 253.25 | 4,109 |
| August 05, 2025 | 248.3 | 258.4 | 258.4 | 258.4 | 248.3 | 6,511 |
| August 04, 2025 | 258.5 | 253.35 | 253.35 | 258.5 | 253.35 | 875 |
| August 01, 2025 | 260.5 | 258.5 | 258.5 | 262.5 | 258.5 | 1,048 |
| July 31, 2025 | 262.64 | 262.64 | 262.64 | 265 | 262.64 | 7,415 |
| July 30, 2025 | 273 | 268 | 268 | 273 | 268 | 12,893 |
| July 29, 2025 | 260.26 | 268 | 268 | 268 | 260.26 | 12,288 |
| July 28, 2025 | 276 | 265.58 | 265.58 | 276 | 265.58 | 22,764 |
| July 25, 2025 | 271.62 | 271 | 271 | 271.62 | 260.97 | 78,294 |
| July 24, 2025 | 266.3 | 266.3 | 266.3 | 266.3 | 266.3 | 71,553 |
| July 23, 2025 | 261.08 | 261.08 | 261.08 | 261.08 | 261.08 | 2,904 |
| July 22, 2025 | 245.94 | 255.97 | 255.97 | 255.97 | 245.94 | 105,722 |
| July 21, 2025 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | 4,711 |
| July 18, 2025 | 256.15 | 256.09 | 256.09 | 256.15 | 256.09 | 22,133 |
| July 17, 2025 | 261.32 | 261.32 | 261.32 | 261.32 | 261.32 | 26,940 |
| July 16, 2025 | 248.88 | 248.88 | 248.88 | 248.88 | 248.88 | 27,167 |
| July 15, 2025 | 234 | 237.03 | 237.03 | 237.03 | 230.05 | 45,355 |
| July 14, 2025 | 218.87 | 225.75 | 225.75 | 225.75 | 212 | 16,803 |
| July 11, 2025 | 222.97 | 215 | 215 | 222.97 | 209.1 | 9,610 |
| July 10, 2025 | 202.1 | 216.34 | 216.34 | 219 | 202.1 | 20,449 |
| July 09, 2025 | 210.1 | 209.63 | 209.63 | 216.87 | 207.43 | 202,839 |
| July 08, 2025 | 229.99 | 218.35 | 218.35 | 229.99 | 216.44 | 47,861 |
| July 07, 2025 | 221.39 | 227.84 | 227.84 | 231 | 220.01 | 22,960 |
| July 04, 2025 | 225.71 | 220 | 220 | 225.71 | 219 | 12,180 |
| July 03, 2025 | 224.77 | 221.4 | 221.4 | 224.77 | 221.4 | 36,276 |
| July 02, 2025 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | 7,270 |
| July 01, 2025 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | 6,188 |
| June 30, 2025 | 211.82 | 211.82 | 211.82 | 211.82 | 211.82 | 19,473 |
| June 27, 2025 | 207.67 | 207.67 | 207.67 | 207.67 | 207.66 | 31,811 |
| June 26, 2025 | 203.6 | 203.6 | 203.6 | 203.6 | 203.6 | 8,152 |
| June 25, 2025 | 191.78 | 199.61 | 199.61 | 199.61 | 191.78 | 29,408 |
| June 24, 2025 | 200.8 | 195.7 | 195.7 | 200.8 | 194 | 32,784 |
| June 23, 2025 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | 5,206 |
| June 20, 2025 | 194.08 | 194.08 | 194.08 | 194.08 | 194.06 | 3,529 |
| June 19, 2025 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | 15,712 |
| June 18, 2025 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 32,761 |
| June 17, 2025 | 182.9 | 182.9 | 182.9 | 182.9 | 182.9 | 54,676 |
| June 16, 2025 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | 5,161 |
| June 13, 2025 | 175.82 | 175.81 | 175.81 | 182 | 175.81 | 7,086 |
| June 12, 2025 | 186.72 | 179.4 | 179.4 | 186.72 | 179.4 | 3,494 |