229.37
+3.62(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 227 | 229.37 | 229.37 | 235.45 | 224.45 | 203,344 |
| September 15, 2025 | 228 | 225.75 | 225.75 | 228 | 221.84 | 114,547 |
| September 12, 2025 | 224.29 | 224.63 | 224.63 | 227.69 | 216.81 | 179,409 |
| September 11, 2025 | 222 | 221.39 | 221.39 | 224.8 | 219.2 | 89,657 |
| September 10, 2025 | 221.99 | 217.95 | 217.95 | 225.5 | 216.5 | 160,337 |
| September 09, 2025 | 232.01 | 221.85 | 221.85 | 234 | 221.69 | 233,049 |
| September 08, 2025 | 222.25 | 233.36 | 233.36 | 233.36 | 222 | 57,462 |
| September 05, 2025 | 211.3 | 222.25 | 222.25 | 222.25 | 211.3 | 89,414 |
| September 04, 2025 | 215 | 211.67 | 211.67 | 220.1 | 210 | 79,550 |
| September 03, 2025 | 215.94 | 215.37 | 215.37 | 219.85 | 213 | 110,978 |
| September 02, 2025 | 204.6 | 218.26 | 218.26 | 218.63 | 204.6 | 135,976 |
| September 01, 2025 | 209 | 208.22 | 208.22 | 213.32 | 204.5 | 284,755 |
| August 29, 2025 | 208 | 213.95 | 213.95 | 221.45 | 208 | 128,959 |
| August 28, 2025 | 211.05 | 211.45 | 211.45 | 218.85 | 209.5 | 134,105 |
| August 26, 2025 | 227.2 | 219.3 | 219.3 | 232.35 | 218.2 | 220,601 |
| August 25, 2025 | 231.5 | 229.65 | 229.65 | 236.5 | 228 | 74,295 |
| August 22, 2025 | 230.55 | 230.75 | 230.75 | 236 | 229.05 | 56,124 |
| August 21, 2025 | 237 | 234.35 | 234.35 | 237 | 232 | 90,667 |
| August 20, 2025 | 239 | 234.75 | 234.75 | 244 | 233 | 121,165 |
| August 19, 2025 | 231 | 236.6 | 236.6 | 242.7 | 227 | 112,046 |
| August 18, 2025 | 235.8 | 231.2 | 231.2 | 243 | 229.4 | 96,167 |
| August 14, 2025 | 230.15 | 235.2 | 235.2 | 240.75 | 230.15 | 160,368 |
| August 13, 2025 | 228.3 | 232.25 | 232.25 | 244.85 | 228.3 | 236,396 |
| August 12, 2025 | 231.2 | 233.2 | 233.2 | 241.4 | 227 | 158,944 |
| August 11, 2025 | 245.1 | 238.35 | 238.35 | 247.9 | 238.3 | 192,480 |
| August 08, 2025 | 263.9 | 250.8 | 250.8 | 263.9 | 250.8 | 160,016 |
| August 07, 2025 | 248.8 | 264 | 264 | 266.4 | 242.3 | 289,795 |
| August 06, 2025 | 271.35 | 255.05 | 255.05 | 271.35 | 254.65 | 271,186 |
| August 05, 2025 | 268.8 | 268.05 | 268.05 | 273 | 260.1 | 90,786 |
| August 04, 2025 | 269 | 268.8 | 268.8 | 271.95 | 257 | 83,554 |
| August 01, 2025 | 275.6 | 266.8 | 266.8 | 278 | 265 | 73,236 |
| July 31, 2025 | 262.5 | 272.37 | 272.37 | 280 | 255.83 | 127,848 |
| July 30, 2025 | 283 | 269.3 | 269.3 | 286.25 | 266.2 | 85,403 |
| July 29, 2025 | 276.9 | 280.16 | 280.16 | 282.6 | 270 | 64,784 |
| July 28, 2025 | 280.93 | 276.01 | 276.01 | 284.98 | 271 | 81,164 |
| July 25, 2025 | 280.15 | 281.15 | 281.15 | 286.48 | 272.57 | 199,147 |
| July 24, 2025 | 289.98 | 286.92 | 286.92 | 289.98 | 284.1 | 82,816 |
| July 23, 2025 | 289.88 | 285.22 | 285.22 | 292.75 | 283 | 117,672 |
| July 22, 2025 | 286.4 | 289.88 | 289.88 | 292 | 283 | 119,111 |
| July 21, 2025 | 291 | 286.4 | 286.4 | 291 | 282 | 113,072 |
| July 18, 2025 | 290 | 291.02 | 291.02 | 294.8 | 281.2 | 164,612 |
| July 17, 2025 | 294 | 290.19 | 290.19 | 294 | 285 | 147,758 |
| July 16, 2025 | 299.75 | 294.23 | 294.23 | 299.75 | 282 | 271,095 |
| July 15, 2025 | 288 | 296.6 | 296.6 | 299.99 | 277 | 267,211 |
| July 14, 2025 | 284.8 | 289.48 | 289.48 | 290.46 | 278 | 494,279 |
| July 11, 2025 | 266.95 | 276.63 | 276.63 | 279 | 265 | 285,602 |
| July 10, 2025 | 260 | 270.09 | 270.09 | 273 | 260 | 132,574 |
| July 09, 2025 | 266.93 | 262.91 | 262.91 | 274.8 | 261.6 | 120,462 |
| July 08, 2025 | 275.9 | 270.85 | 270.85 | 280 | 270 | 318,006 |
| July 07, 2025 | 260 | 267.86 | 267.86 | 267.86 | 257 | 377,625 |
| July 04, 2025 | 251.75 | 255.11 | 255.11 | 256 | 247 | 130,417 |
| July 03, 2025 | 248.36 | 247.96 | 247.96 | 251.8 | 243.25 | 93,239 |
| July 02, 2025 | 258 | 248.36 | 248.36 | 258 | 245 | 130,601 |
| July 01, 2025 | 246.15 | 253.68 | 253.68 | 257.8 | 240 | 274,370 |
| June 30, 2025 | 243 | 246.15 | 246.15 | 247.95 | 241 | 185,217 |
| June 27, 2025 | 240 | 240.69 | 240.69 | 244.99 | 236.55 | 92,697 |
| June 26, 2025 | 247.9 | 239.97 | 239.97 | 249 | 236 | 348,246 |
| June 25, 2025 | 228.8 | 237.19 | 237.19 | 237.19 | 222 | 197,908 |
| June 24, 2025 | 225 | 225.9 | 225.9 | 232.5 | 225 | 123,661 |
| June 23, 2025 | 221.02 | 225.37 | 225.37 | 226.9 | 215.92 | 186,456 |