227.71
+1.19(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 226.84 | 227.71 | 227.71 | 230 | 225.07 | 5,352 |
| September 11, 2025 | 228.05 | 226.52 | 226.52 | 231.89 | 223.6 | 14,690 |
| September 10, 2025 | 225.51 | 227.37 | 227.37 | 232 | 222.5 | 25,267 |
| September 09, 2025 | 225.09 | 224.61 | 224.61 | 228 | 224 | 9,411 |
| September 08, 2025 | 224.7 | 226.71 | 226.71 | 230 | 222.5 | 3,306 |
| September 05, 2025 | 224.46 | 223.75 | 223.75 | 227 | 223.1 | 4,701 |
| September 04, 2025 | 225.8 | 222.65 | 222.65 | 229 | 222 | 10,242 |
| September 03, 2025 | 225 | 223.9 | 222.15 | 230 | 222.99 | 14,739 |
| September 02, 2025 | 224.4 | 225.97 | 224.2 | 229.15 | 224.31 | 5,048 |
| September 01, 2025 | 222.99 | 223.49 | 223.49 | 224.95 | 221.5 | 7,437 |
| August 29, 2025 | 224.35 | 220.25 | 220.25 | 229 | 219 | 15,442 |
| August 28, 2025 | 225.25 | 224.15 | 224.15 | 228.4 | 222.55 | 7,674 |
| August 26, 2025 | 230.7 | 226 | 226 | 231.2 | 225 | 9,617 |
| August 25, 2025 | 234.15 | 230.8 | 230.8 | 234.15 | 229 | 9,197 |
| August 22, 2025 | 233.55 | 233.55 | 233.55 | 237.05 | 231.5 | 5,942 |
| August 21, 2025 | 231.05 | 233.7 | 233.7 | 235.5 | 230.4 | 5,690 |
| August 20, 2025 | 234.6 | 231.7 | 231.7 | 235.7 | 230.7 | 12,361 |
| August 19, 2025 | 231.6 | 234.35 | 234.35 | 237.2 | 231.6 | 10,935 |
| August 18, 2025 | 241.5 | 231.5 | 231.5 | 241.5 | 230.25 | 34,944 |
| August 14, 2025 | 241.95 | 240.7 | 240.7 | 247.9 | 237.15 | 22,701 |
| August 13, 2025 | 235.65 | 241.15 | 241.15 | 243.8 | 234 | 32,419 |
| August 12, 2025 | 234.7 | 234.95 | 234.95 | 245.3 | 232.55 | 22,058 |
| August 11, 2025 | 231.6 | 234.45 | 234.45 | 237.7 | 231.35 | 18,374 |
| August 08, 2025 | 238.9 | 234.05 | 234.05 | 240 | 232.85 | 19,219 |
| August 07, 2025 | 236.05 | 234.95 | 234.95 | 237 | 229.4 | 14,467 |
| August 06, 2025 | 243.6 | 236.7 | 236.7 | 244.45 | 234.8 | 33,820 |
| August 05, 2025 | 249.95 | 243.7 | 243.7 | 253.8 | 240.55 | 43,547 |
| August 04, 2025 | 244.7 | 249.85 | 249.85 | 253.9 | 242.4 | 40,518 |
| August 01, 2025 | 255 | 242.15 | 242.15 | 257.1 | 240.3 | 32,458 |
| July 31, 2025 | 249.97 | 253.35 | 253.35 | 257.2 | 243.04 | 53,711 |
| July 30, 2025 | 231.9 | 250.95 | 250.95 | 269 | 231.85 | 283,500 |
| July 29, 2025 | 232.14 | 231.91 | 231.91 | 235.4 | 230.41 | 8,815 |
| July 28, 2025 | 239.4 | 232.07 | 232.07 | 239.96 | 232 | 7,938 |
| July 25, 2025 | 243.6 | 237.08 | 237.08 | 244.31 | 236 | 18,986 |
| July 24, 2025 | 236.55 | 244.82 | 244.82 | 248 | 236.55 | 19,041 |
| July 23, 2025 | 239.9 | 240.07 | 240.07 | 242 | 237.34 | 6,596 |
| July 22, 2025 | 246.4 | 239.48 | 239.48 | 247.19 | 238.1 | 9,842 |
| July 21, 2025 | 250 | 244.52 | 244.52 | 250 | 242.99 | 15,018 |
| July 18, 2025 | 250.12 | 248.65 | 248.65 | 253.5 | 246.53 | 13,958 |
| July 17, 2025 | 255.6 | 249.64 | 249.64 | 255.6 | 248.92 | 21,372 |
| July 16, 2025 | 248 | 253.18 | 253.18 | 254.1 | 240.11 | 43,164 |
| July 15, 2025 | 242.86 | 246.79 | 246.79 | 256.32 | 241.88 | 56,230 |
| July 14, 2025 | 243.18 | 241.4 | 241.4 | 243.18 | 235.27 | 22,947 |
| July 11, 2025 | 244.95 | 240.17 | 240.17 | 249.6 | 238.05 | 17,036 |
| July 10, 2025 | 250.3 | 244.95 | 244.95 | 252.89 | 243.01 | 15,018 |
| July 09, 2025 | 251.09 | 248.3 | 248.3 | 254.6 | 247.25 | 28,962 |
| July 08, 2025 | 251.5 | 253.01 | 253.01 | 257.69 | 250 | 41,398 |
| July 07, 2025 | 249.9 | 250.35 | 250.35 | 252 | 247 | 24,982 |
| July 04, 2025 | 244.93 | 247.56 | 247.56 | 253.3 | 244.93 | 27,819 |
| July 03, 2025 | 244 | 245.57 | 245.57 | 248.38 | 243 | 12,642 |
| July 02, 2025 | 243.02 | 245.24 | 245.24 | 249 | 242.55 | 19,830 |
| July 01, 2025 | 239 | 245.45 | 245.45 | 248.4 | 239 | 33,728 |
| June 30, 2025 | 236.9 | 241.31 | 241.31 | 247 | 234.41 | 54,411 |
| June 27, 2025 | 238 | 236.09 | 236.09 | 239.19 | 235 | 19,530 |
| June 26, 2025 | 240.05 | 235.53 | 235.53 | 242.19 | 234.2 | 11,589 |
| June 25, 2025 | 234.49 | 236.49 | 236.49 | 241.58 | 233 | 18,864 |
| June 24, 2025 | 239.6 | 235.17 | 235.17 | 239.6 | 234 | 20,671 |
| June 23, 2025 | 230.01 | 235.31 | 235.31 | 239.68 | 227.46 | 42,945 |
| June 20, 2025 | 226.97 | 230.42 | 230.42 | 240.58 | 225 | 46,417 |
| June 19, 2025 | 237 | 225.17 | 225.17 | 242.08 | 222.25 | 80,437 |