253.40
-3.12(-1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 266.99 | 256.52 | 256.52 | 271.39 | 252.25 | 18,828 |
| September 04, 2025 | 268.8 | 264.75 | 264.75 | 279.01 | 261.01 | 40,384 |
| September 03, 2025 | 251.74 | 265.41 | 265.41 | 277 | 246.77 | 92,220 |
| September 02, 2025 | 244.77 | 249.34 | 249.34 | 255.02 | 240.55 | 17,650 |
| September 01, 2025 | 244.5 | 240.27 | 240.27 | 247.59 | 240 | 9,095 |
| August 29, 2025 | 249.7 | 243.1 | 243.1 | 249.7 | 243 | 7,365 |
| August 28, 2025 | 245 | 245 | 245 | 247.25 | 242.1 | 7,613 |
| August 26, 2025 | 253.9 | 246.05 | 246.05 | 253.9 | 245.45 | 16,805 |
| August 25, 2025 | 242 | 249.8 | 249.8 | 254 | 242 | 11,598 |
| August 22, 2025 | 250 | 248.1 | 248.1 | 253.3 | 243 | 22,003 |
| August 21, 2025 | 256.45 | 246.1 | 246.1 | 258 | 245.05 | 12,783 |
| August 20, 2025 | 242.25 | 252.35 | 252.35 | 260 | 238.4 | 55,905 |
| August 19, 2025 | 242.55 | 239.7 | 239.7 | 246.85 | 236.25 | 15,756 |
| August 18, 2025 | 255.9 | 237.8 | 237.8 | 255.9 | 232.35 | 29,217 |
| August 14, 2025 | 258 | 252.1 | 252.1 | 258 | 249.85 | 5,291 |
| August 13, 2025 | 265.35 | 255.4 | 255.4 | 265.35 | 253 | 3,983 |
| August 12, 2025 | 261.5 | 255.35 | 255.35 | 261.5 | 253.45 | 7,079 |
| August 11, 2025 | 262.2 | 256.45 | 256.45 | 262.95 | 255 | 8,122 |
| August 08, 2025 | 268.65 | 260.2 | 260.2 | 271.95 | 257.1 | 10,317 |
| August 07, 2025 | 269.45 | 265.65 | 265.65 | 269.45 | 263.1 | 11,879 |
| August 06, 2025 | 277.55 | 266.45 | 266.45 | 281.15 | 263.4 | 27,734 |
| August 05, 2025 | 298 | 273.55 | 273.55 | 308 | 266.35 | 50,812 |
| August 04, 2025 | 299.7 | 299.75 | 299.75 | 301.9 | 297.1 | 3,105 |
| August 01, 2025 | 302.95 | 296.25 | 296.25 | 302.95 | 294.55 | 4,022 |
| July 31, 2025 | 298.5 | 297.85 | 297.85 | 299 | 293.5 | 5,297 |
| July 30, 2025 | 299.1 | 297.05 | 297.05 | 300.8 | 292.95 | 7,480 |
| July 29, 2025 | 294.7 | 298.7 | 298.7 | 299.4 | 294.7 | 4,812 |
| July 28, 2025 | 299.2 | 292.75 | 292.75 | 299.7 | 290.35 | 3,128 |
| July 25, 2025 | 301.85 | 295.35 | 295.35 | 301.85 | 295.05 | 6,700 |
| July 24, 2025 | 302.25 | 298.85 | 298.85 | 304 | 294.5 | 11,376 |
| July 23, 2025 | 302 | 300.25 | 300.25 | 304.9 | 299.5 | 15,425 |
| July 22, 2025 | 303.3 | 301.8 | 301.8 | 316.3 | 299.95 | 30,717 |
| July 21, 2025 | 305.65 | 300.3 | 300.3 | 305.65 | 299.7 | 6,130 |
| July 18, 2025 | 305.4 | 302.5 | 302.5 | 306.95 | 300.65 | 6,377 |
| July 17, 2025 | 306.85 | 302.45 | 302.45 | 307 | 300.7 | 8,598 |
| July 16, 2025 | 303.4 | 305.8 | 305.8 | 308 | 297.85 | 21,005 |
| July 15, 2025 | 302.25 | 300.4 | 300.4 | 306.1 | 298.05 | 18,164 |
| July 14, 2025 | 306.6 | 303.25 | 303.25 | 307 | 302.2 | 3,016 |
| July 11, 2025 | 306 | 304 | 304 | 309.8 | 302.2 | 5,447 |
| July 10, 2025 | 306.55 | 307.1 | 307.1 | 310 | 305.95 | 3,540 |
| July 09, 2025 | 309.75 | 305.05 | 305.05 | 309.85 | 303 | 10,359 |
| July 08, 2025 | 315.8 | 306.85 | 306.85 | 316.25 | 302 | 11,131 |
| July 07, 2025 | 305 | 309.8 | 309.8 | 315 | 305 | 9,687 |
| July 04, 2025 | 312.8 | 308.85 | 308.85 | 312.8 | 306 | 5,227 |
| July 03, 2025 | 313.75 | 309.8 | 309.8 | 313.75 | 306.25 | 8,331 |
| July 02, 2025 | 310 | 307.6 | 307.6 | 312.7 | 306.15 | 5,481 |
| July 01, 2025 | 306.45 | 310.95 | 310.95 | 314 | 304.1 | 13,408 |
| June 30, 2025 | 314 | 304.95 | 304.95 | 314 | 300.1 | 20,918 |
| June 27, 2025 | 313.95 | 309 | 309 | 314.9 | 307.05 | 8,656 |
| June 26, 2025 | 311.1 | 311.95 | 311.7 | 315.25 | 308.05 | 8,800 |
| June 25, 2025 | 307.2 | 312.65 | 312.65 | 315.2 | 307 | 8,663 |
| June 24, 2025 | 305 | 304.55 | 304.55 | 311.4 | 301.8 | 13,508 |
| June 23, 2025 | 306.1 | 303 | 303 | 310.2 | 300 | 17,660 |
| June 20, 2025 | 315.6 | 311.8 | 311.8 | 316.95 | 308.05 | 10,492 |
| June 19, 2025 | 323.65 | 313.1 | 313.1 | 323.65 | 307.4 | 6,866 |
| June 18, 2025 | 317.45 | 317.5 | 317.5 | 322 | 313.15 | 7,244 |
| June 17, 2025 | 323.55 | 317.45 | 317.45 | 323.55 | 316 | 10,052 |
| June 16, 2025 | 328.05 | 320.2 | 320.2 | 329.95 | 316.95 | 13,457 |
| June 13, 2025 | 333.95 | 330.45 | 330.45 | 334.5 | 327.05 | 9,243 |
| June 12, 2025 | 341.6 | 335.25 | 335.25 | 341.6 | 332.25 | 6,011 |