291.27
-9.3(-3.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 296.9 | 291.27 | 291.27 | 297.93 | 289.1 | 2.5M |
| September 11, 2025 | 270.5 | 300.57 | 300.57 | 312.4 | 266.45 | 16.96M |
| September 10, 2025 | 251 | 268.03 | 268.03 | 272 | 250.61 | 1.13M |
| September 09, 2025 | 244.28 | 248.51 | 248.51 | 254 | 243.95 | 141,523 |
| September 08, 2025 | 238.37 | 244.28 | 244.28 | 251 | 238 | 230,766 |
| September 05, 2025 | 233.6 | 236.25 | 236.25 | 243.7 | 231 | 50,918 |
| September 04, 2025 | 234.98 | 233.17 | 233.17 | 239 | 232.5 | 64,822 |
| September 03, 2025 | 232.3 | 233.83 | 233.83 | 235.9 | 232.3 | 44,732 |
| September 02, 2025 | 235.9 | 234.65 | 234.65 | 237.2 | 233.5 | 57,471 |
| September 01, 2025 | 237.8 | 235.94 | 235.94 | 241.56 | 231.1 | 116,929 |
| August 29, 2025 | 225.95 | 236.85 | 236.85 | 239.85 | 225.77 | 367,237 |
| August 28, 2025 | 234 | 225.77 | 225.77 | 256 | 221.02 | 1.9M |
| August 26, 2025 | 234 | 231.41 | 231.41 | 234.4 | 229.56 | 30,487 |
| August 25, 2025 | 237.35 | 234.41 | 234.41 | 239.79 | 233.12 | 44,251 |
| August 22, 2025 | 243.29 | 237.35 | 237.35 | 243.29 | 236.5 | 23,053 |
| August 21, 2025 | 236.22 | 240.84 | 240.84 | 242 | 236.22 | 34,303 |
| August 20, 2025 | 239 | 238.72 | 238.72 | 242 | 236.14 | 50,101 |
| August 19, 2025 | 235.9 | 238.74 | 238.74 | 241.62 | 233.5 | 42,335 |
| August 18, 2025 | 237.1 | 235.9 | 235.9 | 238.39 | 233.48 | 32,507 |
| August 14, 2025 | 234 | 234.72 | 234.72 | 235.5 | 232.66 | 19,435 |
| August 13, 2025 | 229.97 | 233.77 | 233.77 | 239 | 229 | 103,239 |
| August 12, 2025 | 232.1 | 229.97 | 229.97 | 233.2 | 228.27 | 21,905 |
| August 11, 2025 | 225.45 | 229.62 | 229.62 | 234 | 218.61 | 157,978 |
| August 08, 2025 | 215 | 224.31 | 224.31 | 226.6 | 213.61 | 92,715 |
| August 07, 2025 | 212.5 | 214.97 | 214.97 | 219.58 | 207.99 | 95,517 |
| August 06, 2025 | 219 | 214.71 | 214.71 | 223.29 | 212.6 | 62,768 |
| August 05, 2025 | 226.05 | 221.18 | 221.18 | 228.53 | 217.8 | 94,116 |
| August 04, 2025 | 228 | 227.37 | 227.37 | 231.01 | 226.05 | 32,762 |
| August 01, 2025 | 234.3 | 228.91 | 228.91 | 235.09 | 227.71 | 41,606 |
| July 31, 2025 | 234 | 234.3 | 234.3 | 237.8 | 225.15 | 80,069 |
| July 30, 2025 | 237 | 237.05 | 237.05 | 240.95 | 236.2 | 28,783 |
| July 29, 2025 | 240.4 | 237 | 237 | 240.4 | 234 | 46,938 |
| July 28, 2025 | 235.05 | 240.65 | 240.65 | 242.8 | 232.55 | 83,081 |
| July 25, 2025 | 240.2 | 237.15 | 237.15 | 241.1 | 235 | 27,770 |
| July 24, 2025 | 243.8 | 238.75 | 238.75 | 244.8 | 238.2 | 74,390 |
| July 23, 2025 | 242 | 242.2 | 242.2 | 244.65 | 241.6 | 41,897 |
| July 22, 2025 | 248 | 243.5 | 243.5 | 250 | 243 | 54,232 |
| July 21, 2025 | 253.4 | 248.4 | 248.4 | 254.05 | 247.65 | 82,685 |
| July 18, 2025 | 249.4 | 251.55 | 251.55 | 258.7 | 248.1 | 255,772 |
| July 17, 2025 | 248 | 247.9 | 247.9 | 250.9 | 245 | 80,901 |
| July 16, 2025 | 246 | 245.3 | 245.3 | 252 | 244 | 135,118 |
| July 15, 2025 | 238.8 | 244.4 | 244.4 | 248.7 | 238.6 | 159,053 |
| July 14, 2025 | 238.6 | 237.3 | 237.3 | 238.6 | 234 | 30,628 |
| July 11, 2025 | 236 | 237.15 | 237.15 | 239 | 234.8 | 45,445 |
| July 10, 2025 | 237.45 | 236.45 | 236.45 | 238.9 | 235 | 41,353 |
| July 09, 2025 | 238.4 | 237.45 | 237.45 | 240.6 | 236.2 | 66,407 |
| July 08, 2025 | 242.45 | 240.25 | 240.25 | 246.75 | 238.1 | 67,216 |
| July 07, 2025 | 243 | 242.45 | 242.45 | 247 | 241 | 41,431 |
| July 04, 2025 | 242.7 | 243.45 | 243.45 | 245 | 239.9 | 75,590 |
| July 03, 2025 | 236.6 | 241.2 | 241.2 | 245 | 236.6 | 95,768 |
| July 02, 2025 | 248.7 | 238.5 | 238.5 | 248.7 | 231.25 | 255,541 |
| July 01, 2025 | 251.6 | 248.25 | 248.25 | 252.7 | 245.05 | 67,884 |
| June 30, 2025 | 250.1 | 250.7 | 250.7 | 252 | 248.15 | 69,026 |
| June 27, 2025 | 249.4 | 249.15 | 249.15 | 252 | 247.05 | 78,599 |
| June 26, 2025 | 248.9 | 247.7 | 247.7 | 258.9 | 245 | 561,922 |
| June 25, 2025 | 234.25 | 239.1 | 239.1 | 239.9 | 234.25 | 41,153 |
| June 24, 2025 | 233.2 | 234.2 | 234.2 | 239.2 | 233.2 | 52,922 |
| June 23, 2025 | 230.1 | 231.7 | 231.7 | 234.4 | 229.6 | 62,611 |
| June 20, 2025 | 227.1 | 233.4 | 233.4 | 236.65 | 227.1 | 97,763 |
| June 19, 2025 | 248.55 | 227.1 | 227.1 | 250.7 | 207.7 | 163,871 |