298.02
+20.7(+7.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 279.9 | 298.02 | 298.02 | 316.4 | 279 | 13.54M |
| September 12, 2025 | 273.05 | 277.32 | 277.32 | 284.7 | 272.01 | 2.8M |
| September 11, 2025 | 265 | 271.19 | 271.19 | 273.5 | 265 | 1.84M |
| September 10, 2025 | 263.05 | 264.46 | 264.46 | 266.3 | 260.46 | 684,995 |
| September 09, 2025 | 269.5 | 261.88 | 261.88 | 270.57 | 260.45 | 1.1M |
| September 08, 2025 | 251.02 | 268.02 | 268.02 | 269.7 | 249.85 | 3.31M |
| September 05, 2025 | 245.75 | 250.53 | 250.53 | 252 | 240.11 | 669,249 |
| September 04, 2025 | 256 | 243.46 | 243.46 | 263.3 | 242.1 | 2.47M |
| September 03, 2025 | 248 | 245.02 | 245.02 | 249.9 | 242.54 | 898,918 |
| September 02, 2025 | 231.25 | 246 | 246 | 247.7 | 230.21 | 1.24M |
| September 01, 2025 | 226.1 | 230.18 | 230.18 | 232.5 | 226.1 | 333,302 |
| August 29, 2025 | 231.99 | 226.78 | 226.78 | 234.6 | 225.5 | 272,818 |
| August 28, 2025 | 231 | 230.55 | 230.55 | 235.15 | 225.45 | 503,304 |
| August 26, 2025 | 230.76 | 228.68 | 228.68 | 233.42 | 227.5 | 338,458 |
| August 25, 2025 | 237 | 230.77 | 230.77 | 237.59 | 230.01 | 200,313 |
| August 22, 2025 | 239.51 | 236.02 | 236.02 | 241.57 | 235 | 413,671 |
| August 21, 2025 | 245.1 | 240.59 | 240.59 | 247 | 239.01 | 613,521 |
| August 20, 2025 | 228.05 | 244.03 | 244.03 | 246.44 | 227.5 | 1.47M |
| August 19, 2025 | 227.99 | 228.25 | 228.25 | 230.5 | 224.65 | 386,712 |
| August 18, 2025 | 216.5 | 226.38 | 226.38 | 228.61 | 216 | 1.06M |
| August 14, 2025 | 220 | 212.41 | 212.41 | 220 | 211.6 | 284,456 |
| August 13, 2025 | 220.8 | 218.35 | 218.35 | 225 | 217.6 | 324,854 |
| August 12, 2025 | 222 | 220.39 | 220.39 | 225 | 219.5 | 323,795 |
| August 11, 2025 | 227.97 | 220.52 | 220.52 | 229.99 | 219.3 | 467,944 |
| August 08, 2025 | 234 | 227.48 | 227.48 | 236.29 | 226.18 | 408,089 |
| August 07, 2025 | 232.01 | 233.31 | 233.31 | 234 | 225 | 624,046 |
| August 06, 2025 | 234.85 | 234.75 | 234.75 | 239.79 | 227.75 | 755,555 |
| August 05, 2025 | 240 | 234.85 | 234.85 | 242.07 | 233.55 | 401,502 |
| August 04, 2025 | 240.99 | 239.8 | 239.8 | 244.09 | 238 | 413,936 |
| August 01, 2025 | 245.52 | 238.79 | 238.79 | 251.95 | 236.35 | 795,630 |
| July 31, 2025 | 244 | 245.94 | 245.94 | 249.45 | 241.2 | 496,392 |
| July 30, 2025 | 254 | 247.76 | 247.76 | 254.32 | 244.68 | 733,680 |
| July 29, 2025 | 249 | 252.42 | 252.42 | 253.98 | 245.21 | 672,320 |
| July 28, 2025 | 251.49 | 248.22 | 248.22 | 255.59 | 245.63 | 949,144 |
| July 25, 2025 | 253.86 | 251.05 | 251.05 | 257 | 250 | 900,857 |
| July 24, 2025 | 254.79 | 254.1 | 254.1 | 261.2 | 250.51 | 2.53M |
| July 23, 2025 | 244.1 | 253.59 | 253.59 | 255 | 240.87 | 2.19M |
| July 22, 2025 | 249.45 | 243.1 | 243.1 | 251.68 | 235.6 | 2.67M |
| July 21, 2025 | 257.14 | 253.66 | 253.66 | 257.14 | 249.44 | 1.37M |
| July 18, 2025 | 252.79 | 255.17 | 255.17 | 258 | 248.52 | 2.92M |
| July 17, 2025 | 238.1 | 251.02 | 251.02 | 254.06 | 237.51 | 4.73M |
| July 16, 2025 | 238.39 | 237.96 | 237.96 | 244.3 | 236.01 | 1.38M |
| July 15, 2025 | 227.58 | 237.48 | 237.48 | 239 | 227.15 | 1.26M |
| July 14, 2025 | 233 | 227.58 | 227.58 | 233 | 226.41 | 547,577 |
| July 11, 2025 | 237.06 | 233.01 | 233.01 | 239.5 | 230.4 | 798,714 |
| July 10, 2025 | 238 | 237.08 | 237.08 | 239.84 | 235.95 | 690,473 |
| July 09, 2025 | 235.74 | 236.87 | 236.87 | 242 | 233.76 | 1.64M |
| July 08, 2025 | 230.87 | 236.66 | 236.66 | 239.5 | 228.05 | 1.74M |
| July 07, 2025 | 232.97 | 231.34 | 231.34 | 240.6 | 229.1 | 4.01M |
| July 04, 2025 | 223.55 | 231.5 | 231.5 | 233.35 | 223.16 | 2.5M |
| July 03, 2025 | 223.05 | 223.66 | 223.66 | 228.35 | 221.31 | 733,059 |
| July 02, 2025 | 225.97 | 224.05 | 224.05 | 227.5 | 221 | 892,902 |
| July 01, 2025 | 222.8 | 224.6 | 224.6 | 227 | 221.22 | 1.08M |
| June 30, 2025 | 223.35 | 221.8 | 221.8 | 225.6 | 217.57 | 778,974 |
| June 27, 2025 | 226 | 222.69 | 222.69 | 227.5 | 222 | 783,806 |
| June 26, 2025 | 230.2 | 224.5 | 224.5 | 232.19 | 222.3 | 1.51M |
| June 25, 2025 | 217 | 228.99 | 228.99 | 231.6 | 215.3 | 6.51M |
| June 24, 2025 | 213.4 | 213.36 | 213.36 | 218 | 212.2 | 656,779 |
| June 23, 2025 | 210.13 | 211.11 | 211.11 | 212.47 | 207.1 | 477,791 |
| June 20, 2025 | 210 | 211.17 | 211.17 | 214.9 | 209.13 | 639,233 |