274.05
+0.85(+0.31%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 275 | 273.2 | 273.2 | 275.55 | 271.6 | 998,727 |
September 04, 2025 | 277.9 | 274.4 | 274.4 | 279.25 | 273.7 | 1.33M |
September 03, 2025 | 278.75 | 277.15 | 277.15 | 278.75 | 275.35 | 833,089 |
September 02, 2025 | 277.25 | 277.45 | 277.45 | 280.4 | 275.65 | 1.13M |
September 01, 2025 | 270 | 277.3 | 277.3 | 277.85 | 269.7 | 1.72M |
August 29, 2025 | 271.6 | 269.5 | 269.5 | 274.35 | 268.8 | 2.35M |
August 28, 2025 | 271.65 | 271.6 | 271.6 | 274.5 | 268.65 | 3.21M |
August 26, 2025 | 273.45 | 268.8 | 268.8 | 274.5 | 267.9 | 4.72M |
August 25, 2025 | 277.2 | 273.6 | 273.6 | 277.4 | 272.2 | 1.34M |
August 22, 2025 | 278.2 | 276.95 | 276.95 | 279.15 | 276.3 | 609,390 |
August 21, 2025 | 280.6 | 278.2 | 278.2 | 281.8 | 277.5 | 800,735 |
August 20, 2025 | 280.1 | 280.15 | 280.15 | 282.35 | 278.35 | 1.3M |
August 19, 2025 | 275 | 282.9 | 282.9 | 283.35 | 273.1 | 2.48M |
August 18, 2025 | 273 | 273.75 | 273.75 | 275.25 | 270.1 | 1.56M |
August 14, 2025 | 276.1 | 271.9 | 271.9 | 276.4 | 271.35 | 1.54M |
August 13, 2025 | 279.85 | 274.95 | 274.95 | 280.3 | 274.3 | 1.82M |
August 12, 2025 | 273.35 | 279.55 | 279.55 | 281.8 | 272.25 | 1.76M |
August 11, 2025 | 273.5 | 273.1 | 273.1 | 274 | 270.1 | 790,672 |
August 08, 2025 | 278 | 273.25 | 273.25 | 279.75 | 272.05 | 2.5M |
August 07, 2025 | 272.6 | 278 | 278 | 280 | 270.55 | 2.02M |
August 06, 2025 | 278.05 | 272.6 | 272.6 | 278.45 | 271.05 | 1.16M |
August 05, 2025 | 282.6 | 276.35 | 276.35 | 282.75 | 275.25 | 1.39M |
August 04, 2025 | 281.4 | 282.1 | 282.1 | 284 | 278.5 | 1.22M |
August 01, 2025 | 288.2 | 280.75 | 280.75 | 288.9 | 280 | 1.1M |
July 31, 2025 | 291 | 288.2 | 288.2 | 291.4 | 287.4 | 1.37M |
July 30, 2025 | 294.3 | 292.05 | 292.05 | 294.3 | 290.25 | 1.58M |
July 29, 2025 | 300 | 292.85 | 292.85 | 301.05 | 291.2 | 2.55M |
July 28, 2025 | 297.6 | 301.4 | 301.4 | 307.55 | 296.3 | 2.51M |
July 25, 2025 | 307.65 | 301.75 | 301.75 | 308.65 | 300.35 | 2.47M |
July 24, 2025 | 306.9 | 307.65 | 307.65 | 308.45 | 305.4 | 1.62M |
July 23, 2025 | 303.55 | 306.75 | 306.75 | 307.2 | 302.05 | 1.87M |
July 22, 2025 | 304 | 303.25 | 303.25 | 305.05 | 302.25 | 1.55M |
July 21, 2025 | 303.95 | 304 | 304 | 305.1 | 301.75 | 1.17M |
July 18, 2025 | 310.9 | 303.95 | 303.95 | 310.9 | 303.6 | 1.74M |
July 17, 2025 | 311.3 | 310.9 | 310.9 | 312.9 | 309.95 | 2.09M |
July 16, 2025 | 312.75 | 310.45 | 310.45 | 313.4 | 308.05 | 2.94M |
July 15, 2025 | 305.95 | 312.4 | 312.4 | 312.8 | 305.25 | 4.41M |
July 14, 2025 | 300 | 303.8 | 303.8 | 306.3 | 297.65 | 5M |
July 11, 2025 | 305 | 299.85 | 299.85 | 308.2 | 299.15 | 2.63M |
July 10, 2025 | 306 | 305.05 | 305.05 | 307.6 | 302.95 | 3.16M |
July 09, 2025 | 306.7 | 305.6 | 305.6 | 308.25 | 303.75 | 3.11M |
July 08, 2025 | 308 | 305.15 | 305.15 | 308.9 | 302.7 | 2.85M |
July 07, 2025 | 304.05 | 307.5 | 307.5 | 308.4 | 299.5 | 9.17M |
July 04, 2025 | 298.5 | 299.75 | 299.75 | 301.6 | 294.8 | 3.51M |
July 03, 2025 | 302.05 | 300.9 | 297.9 | 303.25 | 298.85 | 3.99M |
July 02, 2025 | 299.8 | 302 | 298.99 | 303 | 297.9 | 1.95M |
July 01, 2025 | 303 | 299.95 | 299.95 | 304.3 | 298.3 | 3.84M |
June 30, 2025 | 304 | 301.9 | 301.9 | 305.15 | 299.95 | 2.37M |
June 27, 2025 | 301.05 | 302.4 | 302.4 | 310 | 301.05 | 5.84M |
June 26, 2025 | 297 | 299.8 | 299.8 | 300.45 | 296 | 2.83M |
June 25, 2025 | 301.85 | 296.4 | 296.4 | 301.85 | 295.95 | 1.81M |
June 24, 2025 | 299 | 299.2 | 299.2 | 302.3 | 297.5 | 1.84M |
June 23, 2025 | 294.4 | 296.35 | 296.35 | 297.85 | 291.3 | 1.47M |
June 20, 2025 | 292.8 | 295.4 | 295.4 | 296.45 | 291.7 | 2.04M |
June 19, 2025 | 297.15 | 291.1 | 291.1 | 297.95 | 290.1 | 1.33M |
June 18, 2025 | 297.1 | 297.15 | 297.15 | 299.3 | 295.4 | 744,406 |
June 17, 2025 | 300.6 | 297.1 | 297.1 | 301.3 | 295.6 | 1.3M |
June 16, 2025 | 301 | 300.6 | 300.6 | 303 | 296.1 | 1.7M |
June 13, 2025 | 290.1 | 301 | 301 | 304.85 | 290.1 | 1.33M |
June 12, 2025 | 310 | 303.6 | 303.6 | 310.95 | 301.85 | 1.26M |