236.50
+0.64(+0.27%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 233 | 235.86 | 235.86 | 240.59 | 233 | 11,740 |
September 04, 2025 | 229.97 | 229.14 | 229.14 | 233 | 229 | 2,221 |
September 03, 2025 | 232.95 | 229.97 | 229.97 | 232.95 | 228.5 | 2,311 |
September 02, 2025 | 231 | 230.03 | 230.03 | 233.65 | 229 | 2,405 |
September 01, 2025 | 226.65 | 229.62 | 229.62 | 231.65 | 224 | 4,765 |
August 29, 2025 | 229.85 | 226.65 | 226.65 | 229.85 | 226.5 | 571 |
August 28, 2025 | 231 | 225.15 | 225.15 | 231.9 | 225.01 | 1,401 |
August 26, 2025 | 239.85 | 229.32 | 229.32 | 239.85 | 228.16 | 2,732 |
August 25, 2025 | 227 | 235.45 | 235.45 | 235.45 | 225.1 | 21,558 |
August 22, 2025 | 224.2 | 224.24 | 224.24 | 227 | 223 | 1,265 |
August 21, 2025 | 228.27 | 224.32 | 224.32 | 228.27 | 224 | 1,531 |
August 20, 2025 | 227 | 227.14 | 227.14 | 228 | 222.2 | 2,113 |
August 19, 2025 | 229.5 | 226.47 | 226.47 | 229.5 | 222.6 | 3,248 |
August 18, 2025 | 223.1 | 223.92 | 223.92 | 232 | 221.5 | 7,002 |
August 14, 2025 | 227 | 222.4 | 222.4 | 231 | 222 | 20,077 |
August 13, 2025 | 234.6 | 226.21 | 226.21 | 234.6 | 224.65 | 13,842 |
August 12, 2025 | 220.99 | 226.72 | 226.72 | 230 | 220 | 6,600 |
August 11, 2025 | 229.07 | 221.42 | 221.42 | 233 | 217.61 | 10,344 |
August 08, 2025 | 228 | 229.07 | 229.07 | 234 | 228 | 6,370 |
August 07, 2025 | 228.5 | 225.16 | 225.16 | 229.5 | 225 | 15,932 |
August 06, 2025 | 229.4 | 229 | 229 | 233 | 226.1 | 1,034 |
August 05, 2025 | 234.2 | 229.26 | 229.26 | 235 | 227 | 3,639 |
August 04, 2025 | 231.5 | 234.14 | 229.14 | 238.96 | 225 | 4,719 |
August 01, 2025 | 230 | 229.89 | 229.89 | 239.48 | 229.01 | 7,886 |
July 31, 2025 | 234.32 | 234.6 | 234.6 | 238.47 | 230.21 | 3,376 |
July 30, 2025 | 234.05 | 235.49 | 235.49 | 236 | 230.05 | 2,165 |
July 29, 2025 | 238 | 234.05 | 234.05 | 238 | 233 | 4,265 |
July 28, 2025 | 238 | 234.4 | 234.4 | 244.95 | 234 | 3,493 |
July 25, 2025 | 245 | 237.93 | 237.93 | 245 | 235.11 | 5,523 |
July 24, 2025 | 244.5 | 245.39 | 245.39 | 250 | 243.05 | 6,011 |
July 23, 2025 | 244.78 | 247.61 | 247.61 | 249.9 | 244 | 12,485 |
July 22, 2025 | 245 | 240.89 | 240.89 | 250 | 240 | 20,239 |
July 21, 2025 | 241 | 244.62 | 244.62 | 245.53 | 241 | 50,224 |
July 18, 2025 | 223.65 | 233.84 | 233.84 | 235 | 223.65 | 2,550 |
July 17, 2025 | 230 | 231.48 | 231.48 | 235 | 225 | 9,026 |
July 16, 2025 | 225 | 226.19 | 226.19 | 230 | 224 | 2,025 |
July 15, 2025 | 227.99 | 224.25 | 224.25 | 228 | 222.15 | 10,512 |
July 14, 2025 | 236 | 227.57 | 227.57 | 236 | 223.24 | 6,138 |
July 11, 2025 | 231.9 | 234.99 | 234.99 | 237 | 230.37 | 1,908 |
July 10, 2025 | 235.38 | 235.97 | 235.97 | 238 | 233 | 2,946 |
July 09, 2025 | 231 | 235.38 | 235.38 | 238.5 | 231 | 1,819 |
July 08, 2025 | 239.89 | 235.5 | 235.5 | 239.99 | 234 | 3,886 |
July 07, 2025 | 240.38 | 236.53 | 236.53 | 242 | 233.2 | 8,189 |
July 04, 2025 | 235 | 240.38 | 240.38 | 243 | 229 | 23,483 |
July 03, 2025 | 223 | 234.94 | 234.94 | 236 | 222.65 | 17,115 |
July 02, 2025 | 232 | 229 | 229 | 232 | 227 | 633 |
July 01, 2025 | 232.4 | 230.56 | 230.56 | 235.8 | 226.55 | 4,497 |
June 30, 2025 | 223 | 227.6 | 227.6 | 237.5 | 223 | 6,142 |
June 27, 2025 | 230.6 | 229.15 | 229.15 | 233 | 225.85 | 4,201 |
June 26, 2025 | 232.2 | 233.71 | 233.71 | 237 | 231.04 | 15,295 |
June 25, 2025 | 232 | 231.89 | 231.89 | 239.7 | 230 | 18,783 |
June 24, 2025 | 225 | 229.64 | 229.64 | 232.51 | 220 | 27,830 |
June 23, 2025 | 216.01 | 221.44 | 221.44 | 223 | 216.01 | 3,152 |
June 20, 2025 | 219 | 220.48 | 220.48 | 223 | 215.5 | 7,540 |
June 19, 2025 | 220 | 218.26 | 218.26 | 224.39 | 217.02 | 8,565 |
June 18, 2025 | 220 | 218.16 | 218.16 | 227 | 218.01 | 5,068 |
June 17, 2025 | 223.36 | 222.41 | 222.41 | 229.3 | 220 | 4,946 |
June 16, 2025 | 227.5 | 223.36 | 223.36 | 227.5 | 220.61 | 10,898 |
June 13, 2025 | 226.33 | 228.1 | 228.1 | 228.99 | 224.4 | 14,067 |
June 12, 2025 | 229.62 | 231.09 | 231.09 | 233.8 | 228.32 | 35,642 |