294.20
-0.1(-0.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 296.5 | 294.2 | 294.2 | 299.4 | 290 | 440,184 |
September 04, 2025 | 277.95 | 294.3 | 294.3 | 296.5 | 272 | 2.22M |
September 03, 2025 | 261.65 | 273.2 | 273.2 | 280.65 | 261.65 | 599,357 |
September 02, 2025 | 259.45 | 261.7 | 261.7 | 267.15 | 257.65 | 253,653 |
September 01, 2025 | 254.9 | 259.45 | 259.45 | 260.45 | 249.15 | 162,568 |
August 29, 2025 | 255.62 | 254.96 | 254.96 | 259.17 | 251.88 | 83,999 |
August 28, 2025 | 254.8 | 255.62 | 255.62 | 259.9 | 249.99 | 313,439 |
August 26, 2025 | 258 | 252.78 | 252.78 | 263.7 | 251.65 | 417,481 |
August 25, 2025 | 242.2 | 255.45 | 255.45 | 259 | 242.2 | 550,818 |
August 22, 2025 | 244.3 | 241.2 | 241.2 | 244.3 | 238 | 61,657 |
August 21, 2025 | 245.65 | 244.3 | 244.3 | 248.15 | 242.17 | 42,445 |
August 20, 2025 | 243.4 | 244.65 | 244.65 | 248.6 | 242.61 | 107,621 |
August 19, 2025 | 240.6 | 245.22 | 245.22 | 246.25 | 238.96 | 165,978 |
August 18, 2025 | 230 | 240.6 | 240.6 | 243 | 229.1 | 327,141 |
August 14, 2025 | 228 | 224.82 | 224.82 | 228.9 | 224.2 | 23,869 |
August 13, 2025 | 231.8 | 226.42 | 226.42 | 231.9 | 225.42 | 54,020 |
August 12, 2025 | 228.77 | 228.74 | 228.74 | 231.77 | 226.1 | 70,157 |
August 11, 2025 | 226 | 228.77 | 228.77 | 230.1 | 226 | 57,320 |
August 08, 2025 | 230.38 | 226.45 | 226.45 | 232.46 | 225.1 | 53,405 |
August 07, 2025 | 231 | 230.34 | 230.34 | 233.75 | 225 | 102,995 |
August 06, 2025 | 238.35 | 229.24 | 229.24 | 239.74 | 227.25 | 232,247 |
August 05, 2025 | 241.29 | 238.85 | 238.85 | 244.34 | 237.2 | 57,259 |
August 04, 2025 | 242.06 | 242.5 | 242.5 | 244.04 | 239.88 | 58,274 |
August 01, 2025 | 247 | 240.86 | 240.86 | 248 | 240 | 110,914 |
July 31, 2025 | 240 | 243.67 | 243.67 | 248.65 | 236.2 | 132,199 |
July 30, 2025 | 245.99 | 244.73 | 244.73 | 247.36 | 240.51 | 123,643 |
July 29, 2025 | 238 | 242.6 | 242.6 | 244.47 | 236.06 | 196,657 |
July 28, 2025 | 248 | 237.77 | 237.77 | 248.93 | 236.99 | 283,483 |
July 25, 2025 | 252.75 | 241.99 | 241.99 | 252.94 | 239.68 | 671,007 |
July 24, 2025 | 256.15 | 252.75 | 252.75 | 257.23 | 251.1 | 328,168 |
July 23, 2025 | 259.1 | 255.56 | 255.56 | 264.39 | 254 | 297,600 |
July 22, 2025 | 276.16 | 258.25 | 258.25 | 279 | 256 | 3.13M |
July 21, 2025 | 267.21 | 269.82 | 269.82 | 275.79 | 256.25 | 636,914 |
July 18, 2025 | 254.5 | 268.48 | 268.48 | 273.85 | 253.01 | 1.22M |
July 17, 2025 | 255.8 | 253.48 | 253.48 | 259.99 | 251.1 | 161,789 |
July 16, 2025 | 244.27 | 255.46 | 255.46 | 260.5 | 242.5 | 289,528 |
July 15, 2025 | 241.9 | 244.27 | 244.27 | 246 | 238.72 | 52,691 |
July 14, 2025 | 242.15 | 238.68 | 238.68 | 242.15 | 236.31 | 52,464 |
July 11, 2025 | 243.31 | 242.58 | 242.58 | 247 | 241.11 | 60,570 |
July 10, 2025 | 245.25 | 243.58 | 243.58 | 248.4 | 242.21 | 56,878 |
July 09, 2025 | 244.01 | 245.25 | 245.25 | 253 | 244.01 | 87,527 |
July 08, 2025 | 252.25 | 245.71 | 245.71 | 253.78 | 244.15 | 57,306 |
July 07, 2025 | 246.72 | 252.25 | 252.25 | 254.5 | 240.41 | 152,126 |
July 04, 2025 | 249 | 244.96 | 244.96 | 249.6 | 243.32 | 55,691 |
July 03, 2025 | 247.7 | 248.7 | 248.7 | 255.6 | 244.51 | 180,555 |
July 02, 2025 | 247.2 | 248.41 | 248.41 | 250.47 | 239.99 | 148,454 |
July 01, 2025 | 239.8 | 244.39 | 244.39 | 247.9 | 239.4 | 106,901 |
June 30, 2025 | 237 | 239.23 | 239.23 | 246 | 236.42 | 131,952 |
June 27, 2025 | 239.9 | 239.23 | 239.23 | 244 | 237.42 | 61,194 |
June 26, 2025 | 245 | 236.39 | 236.39 | 245 | 232 | 148,681 |
June 25, 2025 | 234.58 | 243.2 | 243.2 | 244.6 | 234.29 | 120,336 |
June 24, 2025 | 238 | 234.58 | 234.58 | 239.09 | 233.23 | 90,088 |
June 23, 2025 | 228.1 | 235.82 | 235.82 | 238.9 | 227.3 | 236,465 |
June 20, 2025 | 219.6 | 228.76 | 228.76 | 235 | 219.6 | 305,884 |
June 19, 2025 | 217.36 | 217.88 | 217.88 | 222.2 | 215.9 | 140,435 |
June 18, 2025 | 219 | 217.36 | 217.36 | 220.01 | 216.2 | 30,000 |
June 17, 2025 | 225.53 | 219.85 | 219.85 | 225.6 | 217.55 | 54,541 |
June 16, 2025 | 226.5 | 224.66 | 224.66 | 227.89 | 220 | 60,510 |
June 13, 2025 | 219 | 225.95 | 225.95 | 227.48 | 217.77 | 37,677 |
June 12, 2025 | 223.07 | 222.24 | 222.24 | 224.48 | 219.04 | 58,075 |