265.30
+1(+0.38%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 263.05 | 264.3 | 264.3 | 265.45 | 262.89 | 266,441 |
September 04, 2025 | 267.2 | 264.12 | 264.12 | 267.2 | 263.78 | 597,414 |
September 03, 2025 | 263.3 | 264.02 | 264.02 | 264.13 | 262.08 | 227,696 |
September 02, 2025 | 268.88 | 262.59 | 262.59 | 268.88 | 261.8 | 283,393 |
September 01, 2025 | 267.51 | 263.04 | 263.04 | 267.51 | 260.99 | 358,672 |
August 29, 2025 | 263.48 | 260.99 | 260.99 | 263.48 | 260.55 | 578,880 |
August 28, 2025 | 262.37 | 261.81 | 261.81 | 264.6 | 261.51 | 751,695 |
August 26, 2025 | 272.97 | 263.99 | 263.99 | 272.97 | 263.66 | 621,736 |
August 25, 2025 | 272 | 266.32 | 266.32 | 272 | 261.1 | 494,976 |
August 22, 2025 | 274.21 | 265.44 | 265.44 | 274.21 | 265.1 | 354,239 |
August 21, 2025 | 268.45 | 267.53 | 267.53 | 268.45 | 267.16 | 263,272 |
August 20, 2025 | 266.5 | 267.07 | 267.07 | 267.38 | 265.13 | 383,648 |
August 19, 2025 | 265 | 266.48 | 266.48 | 266.95 | 264.05 | 443,944 |
August 18, 2025 | 266 | 265.67 | 265.67 | 266.9 | 263.12 | 555,965 |
August 14, 2025 | 261.25 | 263.12 | 263.12 | 264.25 | 261.25 | 158,572 |
August 13, 2025 | 262.99 | 262.92 | 262.92 | 263.25 | 261.75 | 290,395 |
August 12, 2025 | 261.26 | 261.5 | 261.5 | 263.45 | 261.25 | 288,555 |
August 11, 2025 | 267.78 | 262.11 | 262.11 | 267.78 | 259.5 | 375,289 |
August 08, 2025 | 263.49 | 259.98 | 259.98 | 263.49 | 259.6 | 300,560 |
August 07, 2025 | 260.51 | 262.21 | 262.21 | 264.78 | 259.76 | 1.03M |
August 06, 2025 | 270.56 | 262.13 | 262.13 | 270.56 | 261.57 | 353,605 |
August 05, 2025 | 261.01 | 262.68 | 262.68 | 264.15 | 261.01 | 651,269 |
August 04, 2025 | 263.75 | 263.76 | 263.76 | 263.91 | 261.94 | 451,007 |
August 01, 2025 | 266.5 | 262.17 | 262.17 | 267 | 261.75 | 656,728 |
July 31, 2025 | 263.64 | 264.08 | 264.08 | 265.86 | 262.01 | 1.04M |
July 30, 2025 | 262.1 | 264.84 | 264.84 | 265.6 | 257.89 | 293,870 |
July 29, 2025 | 271.07 | 264.51 | 264.51 | 271.07 | 262.51 | 315,018 |
July 28, 2025 | 265 | 263.17 | 263.17 | 265.8 | 262.84 | 571,682 |
July 25, 2025 | 266.9 | 264.84 | 264.84 | 266.9 | 264.5 | 733,940 |
July 24, 2025 | 268.2 | 266.92 | 266.92 | 268.81 | 266.7 | 475,916 |
July 23, 2025 | 266.05 | 268.2 | 268.2 | 268.39 | 266.05 | 611,142 |
July 22, 2025 | 271 | 267.07 | 267.07 | 271 | 266.51 | 236,024 |
July 21, 2025 | 264.5 | 266.76 | 266.76 | 267.32 | 264.01 | 383,366 |
July 18, 2025 | 265.65 | 266.18 | 266.18 | 268.99 | 265.5 | 388,320 |
July 17, 2025 | 266.36 | 267.53 | 267.53 | 269.78 | 266.36 | 226,682 |
July 16, 2025 | 269.88 | 268.28 | 268.28 | 269.88 | 266.76 | 344,202 |
July 15, 2025 | 267.99 | 268.24 | 268.24 | 268.8 | 267.14 | 570,482 |
July 14, 2025 | 267.25 | 267.29 | 267.29 | 268.84 | 266.23 | 356,422 |
July 11, 2025 | 274.3 | 267.9 | 267.9 | 276.77 | 267.5 | 555,532 |
July 10, 2025 | 272.68 | 270.02 | 270.02 | 272.68 | 269.32 | 368,417 |
July 09, 2025 | 274 | 271.07 | 271.07 | 274 | 269.91 | 249,813 |
July 08, 2025 | 267 | 271.43 | 271.43 | 273 | 267 | 1.58M |
July 07, 2025 | 274 | 270.65 | 270.65 | 274 | 269.98 | 542,759 |
July 04, 2025 | 273.6 | 270.96 | 270.96 | 277.16 | 269.01 | 354,541 |
July 03, 2025 | 268 | 270.4 | 270.4 | 272.39 | 268 | 316,013 |
July 02, 2025 | 271.97 | 270.34 | 270.34 | 272.97 | 266.36 | 484,598 |
July 01, 2025 | 274 | 271.52 | 271.52 | 274 | 270.71 | 381,749 |
June 30, 2025 | 272.38 | 271.2 | 271.2 | 275 | 265.57 | 573,981 |
June 27, 2025 | 267 | 272.38 | 272.38 | 274 | 267 | 662,009 |
June 26, 2025 | 260.98 | 270.67 | 270.67 | 271 | 260.98 | 528,040 |
June 25, 2025 | 262.5 | 267.68 | 267.68 | 270.5 | 262.2 | 469,582 |
June 24, 2025 | 268 | 265.98 | 265.98 | 269 | 262.1 | 1.15M |
June 23, 2025 | 263 | 265.05 | 265.05 | 265.84 | 262 | 547,708 |
June 20, 2025 | 262.66 | 266.07 | 266.07 | 266.31 | 262.34 | 5.36M |
June 19, 2025 | 256.44 | 262.66 | 262.66 | 264.99 | 256.44 | 506,770 |
June 18, 2025 | 259 | 263.02 | 263.02 | 264.38 | 259 | 334,611 |
June 17, 2025 | 257.7 | 263.33 | 263.33 | 267 | 257.7 | 347,008 |
June 16, 2025 | 268.38 | 264.31 | 264.31 | 268.38 | 261 | 2.83M |
June 13, 2025 | 262.3 | 261.84 | 261.84 | 263.5 | 259.88 | 2.86M |
June 12, 2025 | 265.51 | 263.77 | 263.77 | 266.99 | 263.05 | 2M |