266.40
-3.25(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 288.85 | 269.65 | 269.65 | 288.85 | 264.2 | 9,427 |
| September 04, 2025 | 268 | 275.1 | 275.1 | 275.1 | 262 | 1,918 |
| September 03, 2025 | 270 | 262 | 262 | 277 | 257 | 2,047 |
| September 02, 2025 | 268 | 270 | 270 | 273 | 261.05 | 212 |
| September 01, 2025 | 284 | 268.8 | 268.8 | 288 | 268 | 1,634 |
| August 29, 2025 | 265 | 275.95 | 275.95 | 275.95 | 265 | 16 |
| August 28, 2025 | 267.33 | 270 | 270 | 270 | 264.66 | 338 |
| August 26, 2025 | 265 | 266 | 266 | 276 | 265 | 458 |
| August 25, 2025 | 264.1 | 265.09 | 265.09 | 277 | 264.1 | 822 |
| August 22, 2025 | 273.82 | 278 | 278 | 279.99 | 260 | 1,094 |
| August 21, 2025 | 272.7 | 273 | 273 | 273 | 255 | 1,222 |
| August 20, 2025 | 273 | 268 | 268 | 273.33 | 260 | 1,171 |
| August 19, 2025 | 260.32 | 260.32 | 260.32 | 260.32 | 260.32 | 355 |
| August 18, 2025 | 236.13 | 247.93 | 247.93 | 247.93 | 236.13 | 477 |
| August 14, 2025 | 231.5 | 236.13 | 236.13 | 236.13 | 231.5 | 461 |
| August 13, 2025 | 231.5 | 231.5 | 231.5 | 231.5 | 231.5 | 1,495 |
| August 12, 2025 | 231.94 | 231.94 | 231.94 | 231.94 | 231.94 | 4,432 |
| August 11, 2025 | 230.79 | 231.94 | 231.94 | 231.94 | 230.79 | 66 |
| August 08, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 1 |
| August 07, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 0 |
| August 06, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 0 |
| August 05, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 44 |
| August 04, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 108 |
| August 01, 2025 | 235.5 | 235.5 | 235.5 | 235.5 | 235.5 | 3 |
| July 31, 2025 | 237.9 | 235.5 | 235.5 | 237.9 | 235.5 | 230 |
| July 30, 2025 | 237.9 | 237.9 | 237.9 | 237.9 | 237.9 | 122 |
| July 29, 2025 | 237.9 | 237.9 | 237.9 | 237.9 | 237.9 | 9 |
| July 28, 2025 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | 206 |
| July 25, 2025 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | 15 |
| July 24, 2025 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | 21 |
| July 23, 2025 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | 288 |
| July 22, 2025 | 259 | 257.71 | 257.71 | 259 | 257.71 | 58 |
| July 21, 2025 | 254.1 | 259 | 259 | 259 | 254.1 | 224 |
| July 18, 2025 | 254 | 254 | 254 | 254 | 254 | 412 |
| July 17, 2025 | 254 | 254 | 254 | 254 | 254 | 11 |
| July 16, 2025 | 256 | 256 | 256 | 257.28 | 256 | 76 |
| July 15, 2025 | 255.42 | 255.42 | 255.42 | 255.42 | 255.42 | 131 |
| July 14, 2025 | 258 | 258 | 258 | 258 | 258 | 191 |
| July 11, 2025 | 259 | 259 | 259 | 259 | 259 | 1 |
| July 10, 2025 | 259 | 259 | 259 | 259 | 259 | 3 |
| July 09, 2025 | 259 | 259 | 259 | 259 | 259 | 42 |
| July 08, 2025 | 267 | 259.99 | 259.99 | 267 | 250 | 47 |
| July 07, 2025 | 256.88 | 255.09 | 255.09 | 259 | 244.4 | 1,021 |
| July 04, 2025 | 245.4 | 256.88 | 256.88 | 257.64 | 245.38 | 1,288 |
| July 03, 2025 | 240.03 | 245.38 | 245.38 | 245.38 | 238 | 80 |
| July 02, 2025 | 233.55 | 233.7 | 233.7 | 233.7 | 233.55 | 269 |
| July 01, 2025 | 228 | 228.97 | 228.97 | 228.97 | 228 | 459 |
| June 30, 2025 | 228 | 218.07 | 218.07 | 228 | 218 | 174 |
| June 27, 2025 | 228 | 228 | 228 | 228 | 228 | 1,026 |
| June 26, 2025 | 228.3 | 228.3 | 228.3 | 228.3 | 228.3 | 192 |
| June 25, 2025 | 227.16 | 228.3 | 228.3 | 228.3 | 227.16 | 54 |
| June 24, 2025 | 224 | 228.3 | 228.3 | 228.3 | 224 | 114 |
| June 23, 2025 | 228.3 | 228.3 | 228.3 | 228.3 | 228.3 | 4 |
| June 20, 2025 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | 33 |
| June 19, 2025 | 237.71 | 237.71 | 237.71 | 237.71 | 237.71 | 10 |
| June 18, 2025 | 236 | 238.9 | 238.9 | 238.9 | 236 | 12 |
| June 17, 2025 | 234.23 | 234.23 | 234.23 | 234.23 | 234.23 | 11 |
| June 16, 2025 | 235.02 | 239 | 239 | 239 | 235.02 | 15 |
| June 13, 2025 | 234.5 | 235.02 | 235.02 | 235.02 | 234.5 | 263 |
| June 12, 2025 | 239.29 | 239.29 | 239.29 | 239.29 | 239.29 | 370 |