285.95
-6.45(-2.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 299.9 | 285.5 | 285.5 | 302 | 282.55 | 1.08M |
| September 05, 2025 | 285 | 292.4 | 292.4 | 297 | 281.9 | 790,062 |
| September 04, 2025 | 288.05 | 285.45 | 285.45 | 291 | 279.9 | 579,575 |
| September 03, 2025 | 277.85 | 283.95 | 283.95 | 292 | 277.85 | 926,545 |
| September 02, 2025 | 280.4 | 277.85 | 277.85 | 285.9 | 274.3 | 418,561 |
| September 01, 2025 | 261.95 | 277 | 277 | 281.5 | 261.95 | 508,185 |
| August 29, 2025 | 269.45 | 260.7 | 260.7 | 271.9 | 257.8 | 313,123 |
| August 28, 2025 | 276.4 | 266.3 | 266.3 | 279.9 | 264.45 | 371,321 |
| August 26, 2025 | 271.1 | 273.15 | 273.15 | 277.25 | 265 | 351,753 |
| August 25, 2025 | 279.95 | 273.65 | 273.65 | 281.45 | 271.5 | 275,506 |
| August 22, 2025 | 282.15 | 278.65 | 278.65 | 284.65 | 272.85 | 627,701 |
| August 21, 2025 | 291.8 | 281.15 | 281.15 | 294.85 | 280.1 | 332,665 |
| August 20, 2025 | 297.85 | 289.95 | 289.95 | 299.1 | 287.55 | 601,145 |
| August 19, 2025 | 307.9 | 295.8 | 295.8 | 309.9 | 293.1 | 1.5M |
| August 18, 2025 | 286 | 297.95 | 297.95 | 299.85 | 285.25 | 1.12M |
| August 14, 2025 | 269 | 279.95 | 279.95 | 283 | 259.3 | 1.09M |
| August 13, 2025 | 290 | 283.15 | 283.15 | 295.8 | 279.15 | 557,070 |
| August 12, 2025 | 282.8 | 287.35 | 287.35 | 290.35 | 274.55 | 817,476 |
| August 11, 2025 | 277 | 280.7 | 280.7 | 282.1 | 272.5 | 309,123 |
| August 08, 2025 | 277.1 | 274.75 | 274.75 | 283 | 271.1 | 375,100 |
| August 07, 2025 | 282 | 276.5 | 276.5 | 283 | 270.6 | 491,882 |
| August 06, 2025 | 277 | 284.2 | 284.2 | 287 | 266 | 1.03M |
| August 05, 2025 | 287 | 276.95 | 276.95 | 289.9 | 275.25 | 556,893 |
| August 04, 2025 | 292.75 | 285.2 | 285.2 | 294.95 | 283.1 | 556,837 |
| August 01, 2025 | 313.7 | 289.55 | 289.55 | 323.4 | 283.75 | 2M |
| July 31, 2025 | 275 | 307.97 | 307.97 | 314.89 | 274.1 | 3.73M |
| July 30, 2025 | 294.95 | 282.43 | 282.43 | 298 | 280.56 | 1.03M |
| July 29, 2025 | 280 | 290.01 | 290.01 | 292.99 | 276 | 795,836 |
| July 28, 2025 | 269.79 | 278.5 | 278.5 | 287 | 265.55 | 776,585 |
| July 25, 2025 | 279.4 | 271.91 | 271.91 | 282.36 | 268.2 | 493,541 |
| July 24, 2025 | 292.8 | 279.36 | 279.36 | 293.77 | 276 | 815,551 |
| July 23, 2025 | 290.99 | 290.72 | 290.72 | 301.5 | 287.85 | 2.03M |
| July 22, 2025 | 281.41 | 287.06 | 287.06 | 293.5 | 276.42 | 1.62M |
| July 21, 2025 | 270.7 | 279.45 | 279.45 | 282.5 | 268.32 | 1.23M |
| July 18, 2025 | 273.8 | 269.72 | 269.72 | 274.54 | 264.19 | 728,689 |
| July 17, 2025 | 285 | 275.1 | 275.1 | 294.4 | 270.1 | 1.69M |
| July 16, 2025 | 282.79 | 281.3 | 281.3 | 286 | 273 | 911,958 |
| July 15, 2025 | 264.2 | 279.91 | 279.91 | 283 | 261.75 | 1.83M |
| July 14, 2025 | 278.5 | 261.32 | 261.32 | 283.8 | 258.35 | 910,410 |
| July 11, 2025 | 279.5 | 277.59 | 277.59 | 290 | 273 | 2.37M |
| July 10, 2025 | 261 | 273.78 | 273.78 | 279.95 | 260.82 | 5.85M |
| July 09, 2025 | 237 | 251.72 | 251.72 | 254 | 234.1 | 1.69M |
| July 08, 2025 | 238 | 236.55 | 236.55 | 242.4 | 234 | 174,730 |
| July 07, 2025 | 236.1 | 236.76 | 236.76 | 243.99 | 230.86 | 533,623 |
| July 04, 2025 | 237 | 237.44 | 237.44 | 241.95 | 231.6 | 299,919 |
| July 03, 2025 | 234.1 | 234.67 | 234.67 | 238.01 | 227.82 | 341,811 |
| July 02, 2025 | 238.96 | 234.67 | 234.67 | 240.49 | 229.98 | 334,725 |
| July 01, 2025 | 243.5 | 238.96 | 238.96 | 247.01 | 237.39 | 232,740 |
| June 30, 2025 | 251.26 | 243.69 | 243.69 | 253.81 | 242.34 | 197,022 |
| June 27, 2025 | 250.9 | 251.29 | 251.29 | 255.65 | 240.46 | 399,937 |
| June 26, 2025 | 252 | 249.94 | 249.94 | 256.4 | 248.65 | 330,460 |
| June 25, 2025 | 253 | 251.8 | 251.8 | 258.9 | 248.6 | 800,114 |
| June 24, 2025 | 252.7 | 250.16 | 250.16 | 258 | 247.81 | 402,343 |
| June 23, 2025 | 242.22 | 251.33 | 251.33 | 255.9 | 241.1 | 1.28M |
| June 20, 2025 | 244 | 242.22 | 242.22 | 248.69 | 238.92 | 1.06M |
| June 19, 2025 | 218.1 | 237.73 | 237.73 | 247.7 | 218.1 | 2.46M |
| June 18, 2025 | 222.68 | 220.27 | 220.27 | 227 | 217.83 | 256,794 |
| June 17, 2025 | 233.37 | 225.96 | 225.96 | 235.13 | 224.11 | 235,514 |
| June 16, 2025 | 237.49 | 232.44 | 232.44 | 240 | 227.98 | 500,723 |
| June 13, 2025 | 220 | 230.04 | 230.04 | 233.3 | 219 | 712,241 |