282.00
-10.3(-3.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 292.4 | 282 | 282 | 293.35 | 279 | 354,757 |
| September 05, 2025 | 293 | 292.3 | 292.3 | 294.75 | 290.25 | 235,397 |
| September 04, 2025 | 308 | 291.6 | 291.6 | 308 | 290.45 | 569,764 |
| September 03, 2025 | 293.2 | 298.75 | 298.75 | 302.35 | 292.3 | 530,697 |
| September 02, 2025 | 297.3 | 295.9 | 295.9 | 308.95 | 292.25 | 1.1M |
| September 01, 2025 | 285.6 | 297.3 | 297.3 | 299 | 283.7 | 806,018 |
| August 29, 2025 | 280.36 | 285.15 | 285.15 | 286.05 | 278.13 | 384,494 |
| August 28, 2025 | 282.7 | 281.25 | 281.25 | 285.87 | 278 | 265,374 |
| August 26, 2025 | 280.4 | 282.8 | 282.8 | 291.69 | 276.92 | 1.03M |
| August 25, 2025 | 282 | 282.32 | 282.32 | 286.56 | 280.1 | 751,460 |
| August 22, 2025 | 297 | 276.71 | 276.71 | 299.99 | 274.4 | 1.21M |
| August 21, 2025 | 289.09 | 293.56 | 293.56 | 298 | 286.58 | 495,322 |
| August 20, 2025 | 292.37 | 288.75 | 288.75 | 293.83 | 282.1 | 383,493 |
| August 19, 2025 | 291.7 | 292.88 | 292.88 | 294.17 | 288.35 | 434,494 |
| August 18, 2025 | 292.29 | 290.67 | 290.67 | 295.63 | 289.8 | 606,664 |
| August 14, 2025 | 287.41 | 288.68 | 288.68 | 289.96 | 283 | 672,115 |
| August 13, 2025 | 289 | 287.43 | 287.43 | 300 | 283.8 | 3.47M |
| August 12, 2025 | 263 | 290.62 | 290.62 | 294.5 | 262.37 | 12.25M |
| August 11, 2025 | 260 | 263.69 | 263.69 | 266.48 | 258 | 842,371 |
| August 08, 2025 | 262.25 | 259.77 | 259.77 | 267.8 | 258.5 | 1.5M |
| August 07, 2025 | 261.2 | 262.22 | 262.22 | 264 | 257.2 | 489,995 |
| August 06, 2025 | 261 | 263.83 | 263.83 | 266.19 | 255.83 | 1.1M |
| August 05, 2025 | 265 | 263.23 | 263.23 | 267.38 | 261.2 | 1.66M |
| August 04, 2025 | 244.5 | 262.86 | 262.86 | 265 | 244.19 | 5.12M |
| August 01, 2025 | 239 | 243.85 | 243.85 | 249.95 | 239 | 1.71M |
| July 31, 2025 | 235.1 | 239.26 | 239.26 | 244.25 | 234 | 774,441 |
| July 30, 2025 | 236.98 | 238.95 | 238.95 | 239.8 | 233.04 | 366,848 |
| July 29, 2025 | 227.08 | 234.9 | 234.9 | 235.9 | 225.93 | 384,221 |
| July 28, 2025 | 232 | 227.08 | 227.08 | 234.25 | 225.85 | 300,200 |
| July 25, 2025 | 230.7 | 231.83 | 231.83 | 234.97 | 227.81 | 305,342 |
| July 24, 2025 | 236 | 232.79 | 232.79 | 239.09 | 231 | 222,077 |
| July 23, 2025 | 239.2 | 235.92 | 235.92 | 242 | 233.2 | 1.43M |
| July 22, 2025 | 230 | 238.17 | 238.17 | 239.32 | 229.3 | 2.67M |
| July 21, 2025 | 225 | 229.76 | 229.76 | 230.75 | 224.45 | 578,936 |
| July 18, 2025 | 221.88 | 226.19 | 226.19 | 227.25 | 219.18 | 1.01M |
| July 17, 2025 | 212 | 220.21 | 220.21 | 221.98 | 211.6 | 744,823 |
| July 16, 2025 | 211.1 | 211.53 | 211.53 | 213.1 | 211 | 141,654 |
| July 15, 2025 | 209 | 211.33 | 211.33 | 212 | 209 | 47,346 |
| July 14, 2025 | 211.4 | 210.49 | 210.49 | 211.99 | 209.81 | 64,126 |
| July 11, 2025 | 210.45 | 211.34 | 211.34 | 212.7 | 210.45 | 74,847 |
| July 10, 2025 | 212.25 | 211.7 | 211.7 | 213.58 | 211.25 | 59,340 |
| July 09, 2025 | 216 | 212.2 | 212.2 | 216 | 211.27 | 96,352 |
| July 08, 2025 | 212.95 | 212.69 | 212.69 | 213.51 | 211 | 63,439 |
| July 07, 2025 | 213 | 212.51 | 212.51 | 213.9 | 211.5 | 57,018 |
| July 04, 2025 | 216 | 212.76 | 212.76 | 216.2 | 212 | 124,226 |
| July 03, 2025 | 217 | 214.84 | 214.84 | 220.8 | 214.35 | 231,628 |
| July 02, 2025 | 214.1 | 216.47 | 216.47 | 217.5 | 212.73 | 273,286 |
| July 01, 2025 | 212.84 | 214.06 | 214.06 | 215.54 | 210 | 447,921 |
| June 30, 2025 | 213.95 | 212.82 | 212.82 | 215.44 | 211.54 | 97,154 |
| June 27, 2025 | 213.8 | 213.94 | 213.94 | 215.24 | 212.58 | 122,154 |
| June 26, 2025 | 214.6 | 213.09 | 213.09 | 215.6 | 211.03 | 162,072 |
| June 25, 2025 | 211.8 | 213.5 | 213.5 | 213.75 | 211.8 | 78,108 |
| June 24, 2025 | 211.9 | 211.85 | 211.85 | 213.56 | 210.12 | 157,984 |
| June 23, 2025 | 210 | 209.73 | 209.73 | 210.77 | 208.43 | 89,786 |
| June 20, 2025 | 209 | 211.34 | 211.34 | 212 | 208.33 | 86,928 |
| June 19, 2025 | 211.5 | 209.01 | 209.01 | 213.89 | 207.41 | 96,142 |
| June 18, 2025 | 214.15 | 211.92 | 211.92 | 214.15 | 211.5 | 82,230 |
| June 17, 2025 | 213.55 | 213.96 | 213.96 | 215.4 | 212.01 | 115,544 |
| June 16, 2025 | 212 | 213.58 | 213.58 | 215.88 | 211.51 | 91,611 |
| June 13, 2025 | 211.25 | 214.48 | 214.48 | 217.25 | 210.15 | 109,396 |