285.70
+0.65(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 279.35 | 285.7 | 285.7 | 295.7 | 279.35 | 1,624 |
| September 11, 2025 | 300 | 285.05 | 285.05 | 300 | 276.35 | 9,080 |
| September 10, 2025 | 270 | 288.05 | 288.05 | 290.55 | 262.95 | 13,258 |
| September 09, 2025 | 280.2 | 276.75 | 276.75 | 293.9 | 276.75 | 1,369 |
| September 08, 2025 | 306.6 | 291.3 | 291.3 | 306.6 | 291.3 | 2,346 |
| September 05, 2025 | 318.95 | 306.6 | 306.6 | 324 | 306.6 | 8,000 |
| September 04, 2025 | 351.65 | 322.7 | 322.7 | 351.65 | 318.2 | 16,873 |
| September 03, 2025 | 309.1 | 334.95 | 334.95 | 334.95 | 309.1 | 25,789 |
| September 02, 2025 | 299 | 304.5 | 304.5 | 304.5 | 278.2 | 4,426 |
| September 01, 2025 | 258.05 | 276.85 | 276.85 | 276.85 | 258 | 5,485 |
| August 29, 2025 | 233 | 251.68 | 251.68 | 251.68 | 226.45 | 2,729 |
| August 28, 2025 | 225 | 228.8 | 228.8 | 235 | 220 | 208 |
| August 26, 2025 | 245.89 | 231.49 | 231.49 | 245.89 | 230 | 473 |
| August 25, 2025 | 247.2 | 244.22 | 244.22 | 257 | 235 | 2,320 |
| August 22, 2025 | 253.98 | 250.98 | 250.98 | 269 | 237.4 | 8,977 |
| August 21, 2025 | 240 | 245.26 | 245.26 | 249.27 | 225.5 | 4,229 |
| August 20, 2025 | 230.4 | 226.61 | 226.61 | 240 | 222.35 | 1,371 |
| August 19, 2025 | 221.4 | 230.96 | 230.96 | 244.69 | 221.4 | 6,184 |
| August 18, 2025 | 239.69 | 222.45 | 222.45 | 239.69 | 206.77 | 1,074 |
| August 14, 2025 | 215 | 221.61 | 221.61 | 238 | 215 | 218 |
| August 13, 2025 | 240 | 218.83 | 218.83 | 240 | 212 | 2,492 |
| August 12, 2025 | 228.85 | 226.67 | 226.67 | 232.99 | 220.01 | 140 |
| August 11, 2025 | 210.51 | 228.84 | 228.84 | 230 | 210.51 | 908 |
| August 08, 2025 | 225 | 219.29 | 219.29 | 246.96 | 213 | 1,216 |
| August 07, 2025 | 222.84 | 224.8 | 224.8 | 240.94 | 219 | 169 |
| August 06, 2025 | 232.99 | 222.84 | 222.84 | 243 | 221.34 | 604 |
| August 05, 2025 | 230.33 | 232.99 | 232.99 | 234 | 220.41 | 61 |
| August 04, 2025 | 220 | 230.33 | 230.33 | 230.95 | 220 | 350 |
| August 01, 2025 | 208.01 | 220 | 220 | 228.84 | 208.01 | 178 |
| July 31, 2025 | 218 | 218.15 | 218.15 | 233.84 | 218 | 103 |
| July 30, 2025 | 234.89 | 224.83 | 224.83 | 234.89 | 216.5 | 193 |
| July 29, 2025 | 231.9 | 224.33 | 224.33 | 232 | 221.3 | 580 |
| July 28, 2025 | 234.72 | 232.18 | 232.18 | 236.92 | 226 | 627 |
| July 25, 2025 | 233 | 231.6 | 231.6 | 239.9 | 229.91 | 2,438 |
| July 24, 2025 | 226 | 235.81 | 235.81 | 237.35 | 226 | 422 |
| July 23, 2025 | 231.1 | 235.36 | 235.36 | 240.01 | 231.1 | 952 |
| July 22, 2025 | 241.98 | 237.1 | 237.1 | 241.98 | 232.51 | 743 |
| July 21, 2025 | 242 | 232.62 | 232.62 | 246.15 | 230.2 | 224 |
| July 18, 2025 | 246.78 | 236.36 | 236.36 | 246.78 | 231.4 | 521 |
| July 17, 2025 | 242.85 | 236.68 | 236.68 | 245 | 232.1 | 1,350 |
| July 16, 2025 | 243.4 | 242.86 | 242.86 | 247.99 | 241 | 474 |
| July 15, 2025 | 240 | 245.66 | 245.66 | 249 | 238.96 | 3,021 |
| July 14, 2025 | 247.5 | 243.84 | 243.84 | 250 | 241 | 3,656 |
| July 11, 2025 | 243 | 247.22 | 247.22 | 248.39 | 241 | 2,016 |
| July 10, 2025 | 246.1 | 246.79 | 246.79 | 253.45 | 238 | 752 |
| July 09, 2025 | 248.21 | 241.71 | 241.71 | 248.99 | 240 | 1,308 |
| July 08, 2025 | 243.5 | 243.17 | 243.17 | 251.95 | 240 | 3,269 |
| July 07, 2025 | 241 | 245.82 | 245.82 | 250.9 | 237.51 | 4,687 |
| July 04, 2025 | 242 | 241.03 | 241.03 | 245 | 235.4 | 453 |
| July 03, 2025 | 248.96 | 240.1 | 240.1 | 248.96 | 238.41 | 1,542 |
| July 02, 2025 | 250 | 243.47 | 243.47 | 251.05 | 241 | 57 |
| July 01, 2025 | 243.9 | 247.62 | 247.62 | 248.33 | 242 | 3,762 |
| June 30, 2025 | 239.35 | 243.9 | 243.9 | 245 | 239.1 | 759 |
| June 27, 2025 | 240.85 | 239.95 | 239.95 | 245 | 232.4 | 2,067 |
| June 26, 2025 | 244.75 | 238.5 | 238.5 | 248.3 | 237.3 | 1,245 |
| June 25, 2025 | 258 | 245.95 | 245.95 | 258 | 241.55 | 412 |
| June 24, 2025 | 253.85 | 249.1 | 249.1 | 253.85 | 244.55 | 246 |
| June 23, 2025 | 249.1 | 242.25 | 242.25 | 249.1 | 240.45 | 299 |
| June 20, 2025 | 234 | 246.9 | 246.9 | 257.4 | 234 | 129 |
| June 19, 2025 | 255 | 246 | 246 | 255 | 246 | 96 |