271.20
-2.6(-0.95%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 267 | 273.8 | 273.8 | 276 | 267 | 2,948 |
September 04, 2025 | 277 | 272.95 | 272.95 | 279.45 | 272.5 | 4,083 |
September 03, 2025 | 285.7 | 275.6 | 275.6 | 285.7 | 274 | 6,488 |
September 02, 2025 | 271.75 | 280.9 | 280.9 | 288.9 | 271.1 | 11,617 |
September 01, 2025 | 273.75 | 271.6 | 271.6 | 273.75 | 270.15 | 3,298 |
August 29, 2025 | 271.8 | 272.55 | 272.55 | 273.95 | 267.75 | 2,888 |
August 28, 2025 | 275.9 | 270 | 270 | 275.9 | 267.55 | 1,963 |
August 26, 2025 | 270.7 | 273 | 273 | 273.5 | 268.2 | 7,765 |
August 25, 2025 | 273.55 | 270.05 | 270.05 | 275.2 | 267.7 | 1,922 |
August 22, 2025 | 273.8 | 272.5 | 272.5 | 275.2 | 268.85 | 9,471 |
August 21, 2025 | 273.8 | 272.85 | 272.85 | 276.7 | 271.5 | 2,956 |
August 20, 2025 | 273 | 273.2 | 273.2 | 276.9 | 272 | 4,208 |
August 19, 2025 | 274.25 | 276.2 | 276.2 | 278.2 | 272.35 | 4,578 |
August 18, 2025 | 274 | 273.2 | 273.2 | 281.45 | 271.55 | 7,410 |
August 14, 2025 | 276 | 271.55 | 271.55 | 280.75 | 270.35 | 7,187 |
August 13, 2025 | 276.2 | 277.35 | 277.35 | 290.05 | 276 | 8,101 |
August 12, 2025 | 291.85 | 280.15 | 280.15 | 292.85 | 275.4 | 7,098 |
August 11, 2025 | 289 | 292.65 | 292.65 | 293.8 | 285.4 | 8,012 |
August 08, 2025 | 283.6 | 286.35 | 286.35 | 288.5 | 278.25 | 6,767 |
August 07, 2025 | 270 | 281.5 | 281.5 | 285.8 | 266.35 | 13,616 |
August 06, 2025 | 279 | 269.7 | 269.7 | 284.25 | 268.1 | 11,161 |
August 05, 2025 | 294.9 | 283.8 | 283.8 | 294.9 | 281.95 | 7,914 |
August 04, 2025 | 282 | 291.65 | 291.65 | 293.8 | 277.1 | 14,325 |
August 01, 2025 | 285.5 | 284.4 | 284.4 | 295.7 | 280.6 | 30,354 |
July 31, 2025 | 288.05 | 285.2 | 285.2 | 293.9 | 283.4 | 3,795 |
July 30, 2025 | 290.05 | 289.85 | 289.85 | 296.25 | 286.5 | 25,343 |
July 29, 2025 | 295.95 | 292 | 292 | 298.4 | 289.1 | 25,012 |
July 28, 2025 | 298.7 | 296.6 | 296.6 | 308 | 288.95 | 27,947 |
July 25, 2025 | 299 | 295.5 | 295.5 | 303.4 | 292.55 | 11,854 |
July 24, 2025 | 292.8 | 299.9 | 299.9 | 303.85 | 290.1 | 11,659 |
July 23, 2025 | 295 | 289.6 | 289.6 | 302.75 | 288 | 9,535 |
July 22, 2025 | 300.35 | 296.7 | 296.7 | 317 | 295.4 | 21,884 |
July 21, 2025 | 300 | 297.8 | 297.8 | 302.95 | 294.8 | 8,329 |
July 18, 2025 | 297 | 300.1 | 300.1 | 305 | 294.65 | 34,760 |
July 17, 2025 | 291.9 | 290.55 | 290.55 | 300.7 | 290.25 | 9,533 |
July 16, 2025 | 291 | 290.65 | 290.65 | 297.8 | 285 | 15,671 |
July 15, 2025 | 274.8 | 290.6 | 290.6 | 294.7 | 274.8 | 22,731 |
July 14, 2025 | 269.55 | 274.8 | 274.8 | 280.6 | 269.55 | 12,401 |
July 11, 2025 | 268.6 | 270.9 | 270.9 | 274.1 | 267 | 13,256 |
July 10, 2025 | 278 | 267.9 | 267.9 | 281.2 | 266.2 | 24,186 |
July 09, 2025 | 282 | 277.1 | 277.1 | 283.65 | 275.5 | 14,432 |
July 08, 2025 | 287 | 280.05 | 280.05 | 288.7 | 279.1 | 8,500 |
July 07, 2025 | 292.2 | 284.5 | 284.5 | 294.05 | 282.4 | 5,403 |
July 04, 2025 | 292.75 | 287.9 | 287.9 | 299.4 | 287.05 | 14,501 |
July 03, 2025 | 294.8 | 290.55 | 290.55 | 297.7 | 290 | 11,429 |
July 02, 2025 | 295.7 | 291.95 | 291.95 | 298.05 | 291.1 | 5,834 |
July 01, 2025 | 297 | 295.6 | 295.6 | 303.6 | 294.05 | 9,126 |
June 30, 2025 | 300 | 296.9 | 296.9 | 306.2 | 295.3 | 9,136 |
June 27, 2025 | 305 | 300.8 | 300.8 | 309.7 | 298.35 | 7,687 |
June 26, 2025 | 317.6 | 307.85 | 307.85 | 325.95 | 304 | 30,602 |
June 25, 2025 | 296.4 | 310.85 | 310.85 | 314.9 | 295.5 | 32,767 |
June 24, 2025 | 293.7 | 293.45 | 293.45 | 298.65 | 292.4 | 15,952 |
June 23, 2025 | 303.95 | 291.1 | 291.1 | 304 | 289.9 | 18,612 |
June 20, 2025 | 296.4 | 301.85 | 301.85 | 305.75 | 291.05 | 18,275 |
June 19, 2025 | 307.2 | 294.2 | 294.2 | 307.2 | 292.5 | 33,361 |
June 18, 2025 | 309 | 310.65 | 310.65 | 342 | 305.1 | 519,977 |
June 17, 2025 | 285.1 | 303.05 | 303.05 | 307.7 | 277.55 | 77,659 |
June 16, 2025 | 283.3 | 280.45 | 280.45 | 283.3 | 274.35 | 4,248 |
June 13, 2025 | 277.15 | 279.3 | 279.3 | 281.7 | 274.05 | 6,626 |
June 12, 2025 | 288.85 | 280.5 | 280.5 | 289.9 | 279 | 8,437 |