286.20
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 02, 2025 | 275 | 275 | 275 | 276 | 275 | 52 |
| September 01, 2025 | 276 | 276 | 276 | 276 | 276 | 2,400 |
| August 29, 2025 | 276 | 276 | 276 | 276 | 276 | 3,001 |
| August 28, 2025 | 276 | 276 | 276 | 276 | 276 | 4,271 |
| August 26, 2025 | 276 | 276 | 276 | 276 | 275 | 2,302 |
| August 25, 2025 | 274 | 274 | 274 | 275 | 274 | 1,286 |
| August 22, 2025 | 274.05 | 274.05 | 274.05 | 275.4 | 272 | 3,178 |
| August 21, 2025 | 270 | 270 | 270 | 273 | 269.3 | 9,011 |
| August 20, 2025 | 269.3 | 269.3 | 269.3 | 269.3 | 269.3 | 2,755 |
| August 19, 2025 | 274.8 | 274.8 | 274.8 | 274.8 | 274.8 | 255 |
| August 18, 2025 | 280.4 | 280.4 | 280.4 | 280.4 | 280.4 | 105 |
| August 14, 2025 | 286.1 | 286.1 | 286.1 | 290 | 286.1 | 922 |
| August 13, 2025 | 291.9 | 291.9 | 291.9 | 291.9 | 280.5 | 6,802 |
| August 12, 2025 | 286.2 | 286.2 | 286.2 | 286.2 | 286.2 | 1,719 |
| August 11, 2025 | 300 | 292 | 292 | 300 | 292 | 7,300 |
| August 08, 2025 | 315 | 297.95 | 297.95 | 315 | 290 | 17,059 |
| August 07, 2025 | 306.45 | 301.7 | 301.7 | 315 | 298 | 16,288 |
| August 06, 2025 | 305.1 | 301.65 | 301.65 | 305.1 | 290 | 19,963 |
| August 05, 2025 | 290.15 | 290.6 | 290.6 | 290.6 | 284 | 35,520 |
| August 04, 2025 | 264 | 276.8 | 276.8 | 276.8 | 264 | 27,938 |
| August 01, 2025 | 259.85 | 263.65 | 263.65 | 263.65 | 239 | 23,055 |
| July 31, 2025 | 254.96 | 251.09 | 251.09 | 264.66 | 235.3 | 77,570 |
| July 30, 2025 | 283.99 | 257.33 | 257.33 | 302.7 | 257.33 | 329,392 |
| July 29, 2025 | 243.5 | 285.93 | 285.93 | 289.34 | 240 | 787,227 |
| July 28, 2025 | 223 | 241.12 | 241.12 | 265.05 | 222 | 473,835 |
| July 25, 2025 | 193.3 | 220.88 | 220.88 | 227.7 | 192 | 273,741 |
| July 24, 2025 | 194.5 | 193.3 | 193.3 | 195.28 | 187 | 10,930 |
| July 23, 2025 | 192.99 | 187.95 | 187.95 | 192.99 | 187 | 4,045 |
| July 22, 2025 | 192.99 | 190.62 | 190.62 | 196 | 186.42 | 16,864 |
| July 21, 2025 | 188.48 | 192.94 | 192.94 | 204.7 | 186 | 123,633 |
| July 18, 2025 | 174 | 181.48 | 181.48 | 185 | 172.02 | 9,930 |
| July 17, 2025 | 175 | 173.62 | 173.62 | 176.98 | 172.2 | 4,601 |
| July 16, 2025 | 175.01 | 174.94 | 174.94 | 179.94 | 173.15 | 4,470 |
| July 15, 2025 | 175.05 | 176.79 | 176.79 | 180.5 | 174.99 | 4,974 |
| July 14, 2025 | 171.4 | 177.17 | 177.17 | 184.86 | 171.4 | 13,163 |
| July 11, 2025 | 177.47 | 179.39 | 179.39 | 183.71 | 176 | 20,146 |
| July 10, 2025 | 183.08 | 177.47 | 177.47 | 184.62 | 174.01 | 10,323 |
| July 09, 2025 | 186.51 | 184.51 | 184.51 | 189.99 | 181.61 | 23,947 |
| July 08, 2025 | 166.72 | 188 | 188 | 200 | 166.72 | 118,238 |
| July 07, 2025 | 167.01 | 166.72 | 166.72 | 170.78 | 165.1 | 2,660 |
| July 04, 2025 | 178 | 170.5 | 170.5 | 178 | 168 | 5,040 |
| July 03, 2025 | 178 | 176.24 | 176.24 | 178.01 | 171.21 | 3,495 |
| July 02, 2025 | 172.55 | 174.88 | 174.88 | 176.39 | 167.99 | 5,156 |
| July 01, 2025 | 178.25 | 169.67 | 169.67 | 178.25 | 168 | 4,246 |
| June 30, 2025 | 182.5 | 174.21 | 174.21 | 182.5 | 171.95 | 4,180 |
| June 27, 2025 | 185 | 173.44 | 173.44 | 185 | 172.2 | 7,623 |
| June 26, 2025 | 185.9 | 177.98 | 177.98 | 186.48 | 175.5 | 8,738 |
| June 25, 2025 | 186.35 | 180.61 | 180.61 | 190 | 177 | 10,759 |
| June 24, 2025 | 191 | 183.65 | 183.65 | 206 | 180.04 | 71,667 |
| June 23, 2025 | 172.87 | 184.45 | 184.45 | 188 | 166.64 | 41,907 |
| June 20, 2025 | 163.13 | 172.87 | 172.87 | 173.75 | 160.15 | 17,947 |
| June 19, 2025 | 165.1 | 163.13 | 163.13 | 169.97 | 161.5 | 1,785 |
| June 18, 2025 | 172.82 | 164.44 | 164.44 | 172.82 | 161.28 | 4,604 |
| June 17, 2025 | 173.99 | 166.59 | 166.59 | 173.99 | 165.04 | 795 |
| June 16, 2025 | 178.99 | 169.39 | 169.39 | 178.99 | 167.92 | 5,014 |
| June 13, 2025 | 171.55 | 167.01 | 167.01 | 171.55 | 166.21 | 2,429 |
| June 12, 2025 | 183.21 | 171.39 | 171.39 | 183.21 | 168.5 | 8,391 |
| June 11, 2025 | 173.98 | 173.75 | 173.75 | 188 | 165.52 | 52,643 |
| June 10, 2025 | 172.07 | 166.59 | 166.59 | 174.4 | 165.1 | 5,361 |
| June 09, 2025 | 167.79 | 171.72 | 171.72 | 184.8 | 164.7 | 22,739 |