273.00
-3(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 265.8 | 276 | 276 | 279 | 265.8 | 26.5M |
| September 04, 2025 | 271.7 | 265.8 | 265.8 | 271.7 | 265.2 | 4.99M |
| September 03, 2025 | 270.7 | 270 | 270 | 273.6 | 267.6 | 10.13M |
| September 02, 2025 | 266.05 | 269.3 | 269.3 | 271 | 263.75 | 11.54M |
| September 01, 2025 | 260.5 | 264.9 | 264.9 | 266.95 | 259.05 | 22.89M |
| August 29, 2025 | 251.5 | 261.05 | 261.05 | 267.35 | 251.5 | 65.9M |
| August 28, 2025 | 255.3 | 250.85 | 250.85 | 256.55 | 243.25 | 51.66M |
| August 26, 2025 | 257.6 | 255.4 | 255.4 | 259.4 | 252.05 | 8.09M |
| August 25, 2025 | 254.5 | 256.8 | 256.8 | 260.35 | 254.5 | 5.06M |
| August 22, 2025 | 254.1 | 253.15 | 253.15 | 257.85 | 251.9 | 4.28M |
| August 21, 2025 | 256 | 254.15 | 254.15 | 258 | 253 | 4.26M |
| August 20, 2025 | 261.8 | 256.6 | 256.6 | 261.9 | 255.5 | 3.68M |
| August 19, 2025 | 260.05 | 261.75 | 261.75 | 262.2 | 254.8 | 4.74M |
| August 18, 2025 | 255 | 259.25 | 259.25 | 260.6 | 253.05 | 7.75M |
| August 14, 2025 | 254.7 | 251.85 | 251.85 | 257.05 | 250.5 | 3.62M |
| August 13, 2025 | 254.35 | 253.8 | 253.8 | 258.3 | 252.2 | 4.07M |
| August 12, 2025 | 258.9 | 253.35 | 253.35 | 260.25 | 251.7 | 3.62M |
| August 11, 2025 | 261.95 | 258.5 | 258.5 | 265.7 | 257.1 | 6.86M |
| August 08, 2025 | 267.25 | 261.7 | 261.7 | 271.45 | 260 | 12.31M |
| August 07, 2025 | 258 | 267.1 | 267.1 | 270 | 256.95 | 11.75M |
| August 06, 2025 | 265.1 | 260.05 | 260.05 | 266.7 | 257.05 | 9.58M |
| August 05, 2025 | 265.25 | 265.7 | 265.7 | 267 | 262.95 | 8.15M |
| August 04, 2025 | 261 | 265.35 | 265.35 | 265.9 | 256.4 | 8.8M |
| August 01, 2025 | 265.15 | 259.1 | 259.1 | 268.7 | 257.85 | 9.63M |
| July 31, 2025 | 259.49 | 266.83 | 266.83 | 270 | 255.2 | 36.14M |
| July 30, 2025 | 257.97 | 261.75 | 261.75 | 262.99 | 253.8 | 23.82M |
| July 29, 2025 | 253.55 | 255.75 | 255.75 | 257.05 | 250.68 | 13.02M |
| July 28, 2025 | 253.87 | 253.26 | 253.26 | 263.57 | 251.49 | 15.27M |
| July 25, 2025 | 255.1 | 254.48 | 254.48 | 258.22 | 251.22 | 11.03M |
| July 24, 2025 | 258.5 | 256.4 | 256.4 | 259.95 | 255 | 6.02M |
| July 23, 2025 | 255.99 | 258.92 | 258.92 | 259.95 | 252.55 | 6.96M |
| July 22, 2025 | 261.3 | 255.48 | 255.48 | 262.81 | 254.11 | 12.83M |
| July 21, 2025 | 259 | 261.12 | 261.12 | 263.3 | 254.51 | 15.48M |
| July 18, 2025 | 272 | 263.14 | 263.14 | 272.88 | 260.26 | 15.19M |
| July 17, 2025 | 270.15 | 268.36 | 268.36 | 272 | 264.16 | 22.25M |
| July 16, 2025 | 262.7 | 269.14 | 269.14 | 270.65 | 262.47 | 14.87M |
| July 15, 2025 | 264.2 | 263.26 | 263.26 | 266.9 | 261.61 | 6.06M |
| July 14, 2025 | 265 | 263.38 | 263.38 | 265.54 | 260.64 | 9.2M |
| July 11, 2025 | 254 | 264.16 | 264.16 | 265.9 | 252.35 | 14.95M |
| July 10, 2025 | 259 | 254.65 | 254.65 | 261.85 | 252 | 8.31M |
| July 09, 2025 | 250 | 260.61 | 260.61 | 261.62 | 249.96 | 12.83M |
| July 08, 2025 | 254 | 249.95 | 249.95 | 255.01 | 249.62 | 4.22M |
| July 07, 2025 | 253.2 | 254.62 | 254.62 | 256.4 | 250.1 | 6.22M |
| July 04, 2025 | 252.99 | 253.84 | 253.84 | 256.41 | 249.47 | 7.22M |
| July 03, 2025 | 249.26 | 252.66 | 252.66 | 257.39 | 248.06 | 14.76M |
| July 02, 2025 | 261.99 | 249.27 | 249.27 | 266.9 | 248.01 | 28.84M |
| July 01, 2025 | 247 | 260.02 | 260.02 | 260.93 | 246.75 | 21.84M |
| June 30, 2025 | 241.5 | 248.48 | 248.48 | 249.8 | 241.5 | 16.63M |
| June 27, 2025 | 239.2 | 239.38 | 239.38 | 242.12 | 234.4 | 14.53M |
| June 26, 2025 | 237.7 | 237.41 | 237.41 | 239.25 | 233.72 | 9.14M |
| June 25, 2025 | 237.5 | 235.72 | 235.72 | 243.89 | 232.08 | 21.32M |
| June 24, 2025 | 238 | 236.81 | 236.81 | 238.39 | 235 | 6.59M |
| June 23, 2025 | 224.03 | 233.99 | 233.99 | 234.9 | 224.03 | 10.66M |
| June 20, 2025 | 223.15 | 228.03 | 228.03 | 228.55 | 222.8 | 5.7M |
| June 19, 2025 | 227.71 | 223.84 | 223.84 | 229 | 219.61 | 8.61M |
| June 18, 2025 | 218.4 | 228.43 | 228.43 | 229 | 216.79 | 14.35M |
| June 17, 2025 | 216.5 | 218.65 | 218.65 | 219.99 | 215.35 | 4.83M |
| June 16, 2025 | 219.99 | 217.14 | 217.14 | 220 | 214.04 | 4.95M |
| June 13, 2025 | 218.45 | 220.23 | 220.23 | 222.4 | 216.65 | 6.8M |
| June 12, 2025 | 220 | 222.96 | 222.96 | 224.75 | 220 | 8.05M |