283.55
-16.25(-5.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 298.4 | 283.55 | 283.55 | 299.65 | 281 | 20,061 |
| September 04, 2025 | 301 | 299.8 | 299.8 | 303.6 | 295.55 | 5,227 |
| September 03, 2025 | 307.7 | 301 | 301 | 309.9 | 298.6 | 13,900 |
| September 02, 2025 | 293 | 305.4 | 305.4 | 306.95 | 291.4 | 13,663 |
| September 01, 2025 | 271.2 | 296.4 | 296.4 | 299.7 | 271.2 | 5,969 |
| August 29, 2025 | 285.85 | 288.35 | 288.35 | 297 | 280 | 6,773 |
| August 28, 2025 | 274.55 | 286.5 | 286.5 | 289.85 | 274.55 | 1,827 |
| August 26, 2025 | 300 | 291.35 | 291.35 | 300 | 286.6 | 4,163 |
| August 25, 2025 | 305.7 | 293.25 | 293.25 | 305.7 | 286.75 | 7,525 |
| August 22, 2025 | 293 | 291.3 | 291.3 | 293 | 272.55 | 3,954 |
| August 21, 2025 | 285.2 | 289.2 | 289.2 | 293.7 | 280 | 8,285 |
| August 20, 2025 | 279.5 | 282.6 | 282.6 | 285 | 273.05 | 7,939 |
| August 19, 2025 | 277.6 | 279.45 | 279.45 | 280.95 | 276 | 2,732 |
| August 18, 2025 | 281 | 279.65 | 279.65 | 283 | 262.35 | 2,462 |
| August 14, 2025 | 281.25 | 276.55 | 276.55 | 281.25 | 273.8 | 1,172 |
| August 13, 2025 | 271 | 278.45 | 278.45 | 279.85 | 268.6 | 9,001 |
| August 12, 2025 | 264.95 | 271.05 | 271.05 | 276.95 | 262.9 | 3,974 |
| August 11, 2025 | 265.5 | 262.1 | 262.1 | 267.45 | 256.05 | 5,614 |
| August 08, 2025 | 269.5 | 265.5 | 265.5 | 273.85 | 262.55 | 6,070 |
| August 07, 2025 | 265.3 | 264.2 | 264.2 | 270.95 | 260.15 | 7,516 |
| August 06, 2025 | 266.05 | 272.7 | 272.7 | 278 | 266.05 | 4,450 |
| August 05, 2025 | 270.6 | 270.1 | 270.1 | 282.9 | 268.25 | 6,057 |
| August 04, 2025 | 270 | 274.6 | 274.6 | 278.75 | 270 | 2,031 |
| August 01, 2025 | 270.2 | 275.4 | 275.4 | 278.4 | 270.15 | 2,522 |
| July 31, 2025 | 279.9 | 274.9 | 274.9 | 283.8 | 270.5 | 9,460 |
| July 30, 2025 | 282.55 | 281.35 | 281.35 | 286.5 | 277.2 | 6,596 |
| July 29, 2025 | 279.65 | 282.55 | 282.55 | 295.9 | 275 | 19,101 |
| July 28, 2025 | 280 | 283.2 | 283.2 | 292.85 | 277.7 | 6,734 |
| July 25, 2025 | 279.65 | 287 | 287 | 294.45 | 275.15 | 6,528 |
| July 24, 2025 | 288.9 | 281.55 | 281.55 | 289.25 | 280.1 | 3,587 |
| July 23, 2025 | 295.45 | 287.2 | 287.2 | 295.5 | 285 | 3,231 |
| July 22, 2025 | 280 | 287.5 | 287.5 | 299.1 | 273.1 | 24,982 |
| July 21, 2025 | 261.3 | 273.7 | 273.7 | 274.9 | 261.3 | 9,018 |
| July 18, 2025 | 271.85 | 265.3 | 265.3 | 271.85 | 263.1 | 7,396 |
| July 17, 2025 | 275.95 | 269.85 | 269.85 | 280.85 | 267.3 | 13,329 |
| July 16, 2025 | 276.6 | 273.85 | 273.85 | 277.5 | 271.95 | 5,613 |
| July 15, 2025 | 268.5 | 274.5 | 274.5 | 279.4 | 268.5 | 4,217 |
| July 14, 2025 | 278.8 | 272.55 | 272.55 | 278.8 | 267.3 | 4,679 |
| July 11, 2025 | 287.05 | 275.8 | 275.8 | 293.4 | 273.15 | 14,495 |
| July 10, 2025 | 305 | 281.4 | 281.4 | 314 | 273.05 | 51,359 |
| July 09, 2025 | 265 | 296.55 | 296.55 | 304.9 | 265 | 84,772 |
| July 08, 2025 | 269.2 | 280.55 | 280.55 | 285 | 266.7 | 9,280 |
| July 07, 2025 | 259.95 | 268.95 | 268.95 | 271.9 | 253 | 9,850 |
| July 04, 2025 | 260 | 259.05 | 259.05 | 271.8 | 253.95 | 7,300 |
| July 03, 2025 | 275 | 262.65 | 262.65 | 275 | 260.1 | 5,068 |
| July 02, 2025 | 265 | 265.3 | 265.3 | 268.9 | 260.85 | 2,536 |
| July 01, 2025 | 266.9 | 262.95 | 262.95 | 267.4 | 260 | 2,472 |
| June 30, 2025 | 275.95 | 264.03 | 264.03 | 275.95 | 262.61 | 4,921 |
| June 27, 2025 | 266.85 | 271.19 | 271.19 | 272.34 | 260.1 | 5,964 |
| June 26, 2025 | 259.99 | 261.2 | 261.2 | 273.16 | 254.99 | 11,865 |
| June 25, 2025 | 269.99 | 268.97 | 268.97 | 269.99 | 262.6 | 6,928 |
| June 24, 2025 | 262.45 | 265.27 | 265.27 | 267.65 | 261.67 | 4,646 |
| June 23, 2025 | 260.76 | 263.14 | 263.14 | 269.48 | 251.3 | 5,063 |
| June 20, 2025 | 256.65 | 260.76 | 260.76 | 268.74 | 250.33 | 10,320 |
| June 19, 2025 | 249.57 | 255.38 | 255.38 | 285 | 249.57 | 56,107 |
| June 18, 2025 | 250.07 | 251.18 | 251.18 | 253.69 | 247 | 4,879 |
| June 17, 2025 | 244.66 | 246.5 | 246.5 | 248.01 | 244.66 | 2,706 |
| June 16, 2025 | 249.99 | 244.66 | 244.66 | 249.99 | 242.03 | 4,628 |
| June 13, 2025 | 244.86 | 245 | 245 | 246.4 | 240.16 | 2,482 |
| June 12, 2025 | 248.99 | 246.27 | 246.27 | 248.99 | 242.25 | 6,281 |