269.90
-3.7(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 276.3 | 269.9 | 269.9 | 276.3 | 266.35 | 46,107 |
| September 11, 2025 | 282.85 | 273.6 | 273.6 | 283.45 | 271 | 47,409 |
| September 10, 2025 | 280 | 279.85 | 279.85 | 282.1 | 275.55 | 21,359 |
| September 09, 2025 | 271.9 | 278.8 | 278.8 | 281.45 | 271.9 | 41,852 |
| September 08, 2025 | 274.8 | 270.45 | 270.45 | 276.95 | 270.1 | 26,111 |
| September 05, 2025 | 274.65 | 271.05 | 271.05 | 276.55 | 270.15 | 27,377 |
| September 04, 2025 | 281.3 | 274.65 | 274.65 | 282.65 | 273.1 | 18,321 |
| September 03, 2025 | 280.2 | 279.85 | 279.85 | 285.8 | 277.1 | 40,118 |
| September 02, 2025 | 282 | 278.7 | 278.7 | 282.45 | 275.6 | 24,566 |
| September 01, 2025 | 281.05 | 281.45 | 281.45 | 286.3 | 276 | 27,847 |
| August 29, 2025 | 280.4 | 282 | 282 | 286.95 | 274 | 51,285 |
| August 28, 2025 | 275 | 278.95 | 278.95 | 283 | 270 | 50,264 |
| August 26, 2025 | 277.8 | 271.6 | 271.6 | 277.8 | 270.35 | 24,362 |
| August 25, 2025 | 283.3 | 276.35 | 276.35 | 283.3 | 274.25 | 32,647 |
| August 22, 2025 | 287.6 | 281.8 | 281.8 | 289.95 | 281.3 | 21,328 |
| August 21, 2025 | 288.75 | 286.1 | 286.1 | 296.95 | 284 | 55,677 |
| August 20, 2025 | 281.2 | 287.25 | 287.25 | 290.05 | 281.2 | 38,338 |
| August 19, 2025 | 277.9 | 279.7 | 279.7 | 282.85 | 274.1 | 17,545 |
| August 18, 2025 | 277 | 276.45 | 276.45 | 281 | 274.1 | 23,729 |
| August 14, 2025 | 275.05 | 274.9 | 274.9 | 276.95 | 272 | 30,713 |
| August 13, 2025 | 282 | 273.5 | 273.5 | 292.05 | 270.35 | 111,442 |
| August 12, 2025 | 289.9 | 279.1 | 279.1 | 290 | 278 | 44,243 |
| August 11, 2025 | 287.7 | 289.65 | 289.65 | 291 | 282.85 | 21,556 |
| August 08, 2025 | 278.8 | 286.3 | 286.3 | 304.2 | 273 | 214,497 |
| August 07, 2025 | 282.5 | 277.35 | 277.35 | 285.1 | 274 | 47,885 |
| August 06, 2025 | 285.5 | 285.1 | 285.1 | 289 | 274 | 60,534 |
| August 05, 2025 | 288.4 | 287.75 | 287.75 | 294.95 | 279.95 | 51,348 |
| August 04, 2025 | 276.05 | 286.85 | 286.85 | 290 | 275 | 53,285 |
| August 01, 2025 | 284.6 | 276.05 | 276.05 | 284.6 | 273 | 46,093 |
| July 31, 2025 | 287.7 | 283.15 | 283.15 | 291.2 | 281.95 | 61,624 |
| July 30, 2025 | 287.7 | 287.95 | 287.95 | 293.45 | 286.1 | 31,267 |
| July 29, 2025 | 284.4 | 290.35 | 290.35 | 292.9 | 281.55 | 43,474 |
| July 28, 2025 | 287.4 | 287 | 287 | 298.5 | 284.5 | 55,268 |
| July 25, 2025 | 302.45 | 290 | 290 | 302.45 | 284.85 | 122,633 |
| July 24, 2025 | 307 | 304.7 | 304.7 | 308 | 298.2 | 56,603 |
| July 23, 2025 | 309.3 | 306.35 | 306.35 | 309.3 | 304.55 | 42,832 |
| July 22, 2025 | 309.2 | 307.7 | 307.7 | 312 | 304.3 | 72,428 |
| July 21, 2025 | 312.5 | 309.1 | 309.1 | 314 | 306.8 | 73,677 |
| July 18, 2025 | 310.7 | 310.85 | 310.85 | 317.1 | 307 | 127,065 |
| July 17, 2025 | 308 | 309.05 | 309.05 | 313.8 | 302.7 | 108,581 |
| July 16, 2025 | 304.3 | 306.55 | 306.55 | 311 | 301.5 | 104,815 |
| July 15, 2025 | 305.8 | 304.3 | 304.3 | 306.6 | 300.75 | 75,241 |
| July 14, 2025 | 310.95 | 304.15 | 304.15 | 313.95 | 301 | 121,346 |
| July 11, 2025 | 306.4 | 310.15 | 310.15 | 314.1 | 304.5 | 180,803 |
| July 10, 2025 | 296.2 | 307.15 | 307.15 | 313 | 293.35 | 377,988 |
| July 09, 2025 | 295.25 | 294.65 | 294.65 | 296.2 | 290.55 | 66,303 |
| July 08, 2025 | 295 | 294.55 | 294.55 | 298.5 | 292.3 | 88,948 |
| July 07, 2025 | 298.65 | 296.25 | 296.25 | 303.15 | 290.4 | 230,820 |
| July 04, 2025 | 279.6 | 299.2 | 299.2 | 302 | 279.15 | 674,575 |
| July 03, 2025 | 283.15 | 279.6 | 279.6 | 283.15 | 278 | 62,037 |
| July 02, 2025 | 282 | 281.75 | 281.75 | 284.7 | 276.05 | 68,570 |
| July 01, 2025 | 280 | 280.55 | 280.55 | 289 | 278 | 88,498 |
| June 30, 2025 | 277.6 | 280.55 | 280.55 | 284.75 | 275.85 | 80,962 |
| June 27, 2025 | 279 | 276.15 | 276.15 | 280.6 | 275 | 69,745 |
| June 26, 2025 | 281.7 | 279 | 279 | 285.55 | 278.05 | 68,131 |
| June 25, 2025 | 277.15 | 280.2 | 280.2 | 287.65 | 277.15 | 96,575 |
| June 24, 2025 | 279 | 277 | 277 | 282.45 | 275.15 | 76,366 |
| June 23, 2025 | 273.45 | 277.7 | 277.7 | 279.4 | 272.2 | 49,939 |
| June 20, 2025 | 272.7 | 273.5 | 273.5 | 277 | 268.75 | 51,020 |
| June 19, 2025 | 272.6 | 271.25 | 271.25 | 278.75 | 269.7 | 93,575 |