261.02
-1.17(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 257.7 | 262.19 | 262.19 | 263.45 | 255.9 | 427,988 |
| September 04, 2025 | 265 | 257.62 | 257.62 | 265.7 | 256.77 | 460,910 |
| September 03, 2025 | 263.18 | 262.64 | 262.64 | 266.56 | 261.2 | 534,995 |
| September 02, 2025 | 259.05 | 264.18 | 264.18 | 267.99 | 255.3 | 1.55M |
| September 01, 2025 | 247 | 258.48 | 258.48 | 260 | 245.85 | 1.69M |
| August 29, 2025 | 244 | 243.95 | 243.95 | 248.45 | 242.5 | 346,058 |
| August 28, 2025 | 250.25 | 244.35 | 244.35 | 250.8 | 243.75 | 316,686 |
| August 26, 2025 | 253 | 250.25 | 250.25 | 253.6 | 248.65 | 301,688 |
| August 25, 2025 | 256.45 | 252.1 | 252.1 | 257.05 | 251.55 | 237,694 |
| August 22, 2025 | 258.05 | 256.05 | 256.05 | 259.35 | 255.1 | 193,730 |
| August 21, 2025 | 257.4 | 259.35 | 259.35 | 260.55 | 256.4 | 492,880 |
| August 20, 2025 | 258.15 | 257.35 | 257.35 | 260.5 | 254.65 | 464,118 |
| August 19, 2025 | 252 | 258.2 | 258.2 | 259.4 | 251.5 | 462,888 |
| August 18, 2025 | 251.5 | 251 | 251 | 254.7 | 250 | 320,812 |
| August 14, 2025 | 249.4 | 250.5 | 250.5 | 253.8 | 248.75 | 362,555 |
| August 13, 2025 | 248.9 | 250.4 | 250.4 | 252.1 | 248.15 | 275,020 |
| August 12, 2025 | 252 | 248.9 | 248.9 | 253.5 | 247.3 | 352,700 |
| August 11, 2025 | 247 | 250.3 | 249 | 251 | 245 | 329,331 |
| August 08, 2025 | 251.15 | 247.05 | 245.77 | 254.9 | 246 | 378,880 |
| August 07, 2025 | 253 | 250.9 | 249.6 | 254.05 | 247.75 | 533,329 |
| August 06, 2025 | 258.95 | 256.5 | 255.17 | 260.05 | 255 | 484,617 |
| August 05, 2025 | 258.7 | 257.85 | 256.51 | 263.25 | 255.6 | 376,658 |
| August 04, 2025 | 252 | 258.9 | 257.56 | 260.7 | 250.25 | 509,438 |
| August 01, 2025 | 258 | 252.05 | 252.05 | 259.8 | 251 | 424,960 |
| July 31, 2025 | 258.15 | 256.75 | 256.75 | 260.65 | 254.45 | 424,910 |
| July 30, 2025 | 262.75 | 260.55 | 260.55 | 263.7 | 260 | 257,901 |
| July 29, 2025 | 261.5 | 262.8 | 262.8 | 264.4 | 257.25 | 533,229 |
| July 28, 2025 | 270 | 263.25 | 263.25 | 272.5 | 261.05 | 1.16M |
| July 25, 2025 | 273.45 | 264.6 | 264.6 | 273.45 | 263.25 | 674,230 |
| July 24, 2025 | 274.05 | 273.65 | 273.65 | 276.25 | 272.45 | 254,667 |
| July 23, 2025 | 275.7 | 273.4 | 273.4 | 275.7 | 272.25 | 295,896 |
| July 22, 2025 | 277 | 274.65 | 274.65 | 278.05 | 274 | 274,395 |
| July 21, 2025 | 276 | 275.7 | 275.7 | 277 | 273.3 | 367,090 |
| July 18, 2025 | 277.8 | 275.1 | 275.1 | 278.65 | 274 | 327,615 |
| July 17, 2025 | 278.65 | 277.55 | 277.55 | 279.8 | 277.05 | 293,931 |
| July 16, 2025 | 280.35 | 278.65 | 278.65 | 280.75 | 278.05 | 347,152 |
| July 15, 2025 | 280 | 279.9 | 279.9 | 282.7 | 279.1 | 466,451 |
| July 14, 2025 | 283.65 | 278.95 | 278.95 | 284 | 277.9 | 973,588 |
| July 11, 2025 | 280 | 278.25 | 278.25 | 281.6 | 276.55 | 387,689 |
| July 10, 2025 | 280 | 280.2 | 280.2 | 285.5 | 279 | 687,393 |
| July 09, 2025 | 280.9 | 279.8 | 279.8 | 283 | 278.15 | 685,286 |
| July 08, 2025 | 281.8 | 280.55 | 280.55 | 284.9 | 278.4 | 765,440 |
| July 07, 2025 | 284 | 281.9 | 281.9 | 287 | 280.8 | 649,853 |
| July 04, 2025 | 286.1 | 284.95 | 284.95 | 289.4 | 282 | 1.34M |
| July 03, 2025 | 296.9 | 285.85 | 285.85 | 298 | 284.6 | 3.71M |
| July 02, 2025 | 285 | 295.1 | 295.1 | 299.8 | 284.75 | 29.01M |
| July 01, 2025 | 280.6 | 279.05 | 279.05 | 282.2 | 277.5 | 466,742 |
| June 30, 2025 | 281.3 | 280 | 280 | 282.7 | 279 | 499,517 |
| June 27, 2025 | 280 | 280.1 | 280.1 | 284.4 | 279.2 | 1.12M |
| June 26, 2025 | 280.8 | 278.95 | 278.95 | 283 | 277.25 | 645,415 |
| June 25, 2025 | 281.4 | 279.2 | 279.2 | 283.65 | 277.8 | 1.72M |
| June 24, 2025 | 278.65 | 275.9 | 275.9 | 282.6 | 275.15 | 1.23M |
| June 23, 2025 | 272.6 | 275.35 | 275.35 | 277.6 | 270.6 | 978,100 |
| June 20, 2025 | 269.1 | 272.7 | 272.7 | 275.9 | 269 | 1.23M |
| June 19, 2025 | 281 | 270.5 | 270.5 | 283 | 268 | 1.45M |
| June 18, 2025 | 280.95 | 280.95 | 280.95 | 290.5 | 279.2 | 1.94M |
| June 17, 2025 | 288.2 | 281.45 | 281.45 | 292.3 | 280 | 875,645 |
| June 16, 2025 | 286 | 288.2 | 288.2 | 291.8 | 280.3 | 1.25M |
| June 13, 2025 | 286 | 289.8 | 289.8 | 294 | 280.7 | 2.36M |
| June 12, 2025 | 305 | 289.4 | 289.4 | 306.9 | 287.75 | 2.56M |