283.15
+10.15(+3.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 276 | 283.15 | 283.15 | 287.4 | 275 | 7.8M |
| August 14, 2025 | 270 | 273 | 273 | 274.1 | 268.1 | 2.22M |
| August 13, 2025 | 268.5 | 269.7 | 269.7 | 273.25 | 267.25 | 3.15M |
| August 12, 2025 | 271.5 | 268.05 | 268.05 | 273.05 | 267.25 | 1.63M |
| August 11, 2025 | 271.9 | 271.2 | 271.2 | 273.8 | 267 | 2.82M |
| August 08, 2025 | 278.45 | 271.8 | 271.8 | 280.15 | 270.3 | 2.5M |
| August 07, 2025 | 276.5 | 278.15 | 278.15 | 279.05 | 271.35 | 4.37M |
| August 06, 2025 | 282 | 277.15 | 277.15 | 283.4 | 276.45 | 5.72M |
| August 05, 2025 | 279 | 282 | 282 | 284 | 273 | 17.51M |
| August 04, 2025 | 251.5 | 278.45 | 278.45 | 280.95 | 251.5 | 31.88M |
| August 01, 2025 | 256.5 | 251.45 | 251.45 | 256.6 | 250.05 | 3.52M |
| July 31, 2025 | 246.8 | 256.65 | 256.65 | 260.2 | 243 | 8.65M |
| July 30, 2025 | 252.4 | 248.8 | 248.8 | 252.65 | 246.6 | 3.39M |
| July 29, 2025 | 252.1 | 252.35 | 252.35 | 253.7 | 250.1 | 3.73M |
| July 28, 2025 | 259 | 253.75 | 253.75 | 260.45 | 252.75 | 4.25M |
| July 25, 2025 | 266.8 | 260.35 | 260.35 | 266.8 | 256.5 | 8.93M |
| July 24, 2025 | 268.6 | 270.95 | 270.95 | 272 | 264.7 | 2.39M |
| July 23, 2025 | 269 | 268.6 | 268.6 | 269.85 | 264.6 | 1.96M |
| July 22, 2025 | 272.5 | 268.55 | 268.55 | 273.75 | 267.55 | 2.33M |
| July 21, 2025 | 263.9 | 271.05 | 271.05 | 272.4 | 262.95 | 3.75M |
| July 18, 2025 | 268.5 | 264.35 | 264.35 | 269.55 | 264 | 2.01M |
| July 17, 2025 | 270.2 | 269 | 269 | 272.1 | 267.5 | 1.68M |
| July 16, 2025 | 270 | 270.2 | 270.2 | 272.1 | 268.6 | 2.37M |
| July 15, 2025 | 271 | 270.75 | 270.75 | 272.85 | 268.4 | 2.16M |
| July 14, 2025 | 268 | 271.5 | 271.5 | 273.15 | 267.65 | 2.04M |
| July 11, 2025 | 270 | 269.45 | 269.45 | 271.65 | 267.15 | 1.85M |
| July 10, 2025 | 276.45 | 272 | 272 | 277.45 | 270.4 | 2.18M |
| July 09, 2025 | 276 | 273.3 | 273.3 | 277.1 | 272.15 | 2.18M |
| July 08, 2025 | 276.25 | 277.4 | 277.4 | 278.45 | 274.4 | 3.22M |
| July 07, 2025 | 275.05 | 276.25 | 276.25 | 277.7 | 271.35 | 3.8M |
| July 04, 2025 | 272.8 | 275.05 | 275.05 | 277.35 | 272.75 | 2.94M |
| July 03, 2025 | 273.45 | 272.6 | 272.6 | 275.45 | 271.6 | 2.69M |
| July 02, 2025 | 280.9 | 273.7 | 273.7 | 280.9 | 272.25 | 7.1M |
| July 01, 2025 | 278.5 | 280.8 | 280.8 | 282.65 | 276.4 | 6.94M |
| June 30, 2025 | 268 | 276.6 | 276.6 | 278.09 | 268 | 10.47M |
| June 27, 2025 | 276.8 | 269.33 | 269.33 | 277.98 | 268.63 | 5.49M |
| June 26, 2025 | 272.33 | 276.8 | 276.8 | 278.05 | 271.96 | 7.85M |
| June 25, 2025 | 272.75 | 272.33 | 272.33 | 273.05 | 267.2 | 8.19M |
| June 24, 2025 | 269 | 271.19 | 271.19 | 274.3 | 266.2 | 12.69M |
| June 23, 2025 | 258.8 | 264.62 | 264.62 | 266.73 | 258.12 | 9.01M |
| June 20, 2025 | 255.5 | 260.28 | 260.28 | 263 | 255 | 23.34M |
| June 19, 2025 | 255 | 255.68 | 255.68 | 258.65 | 252.78 | 10.78M |
| June 18, 2025 | 256 | 256.23 | 256.23 | 259.42 | 253.75 | 12.13M |
| June 17, 2025 | 248.75 | 255.11 | 255.11 | 255.75 | 247.02 | 13.09M |
| June 16, 2025 | 241.4 | 248.75 | 248.75 | 249.44 | 237.39 | 6.29M |
| June 13, 2025 | 236 | 240.37 | 240.37 | 241.67 | 236 | 6.62M |
| June 12, 2025 | 246.25 | 242.97 | 242.97 | 250.98 | 241.7 | 6.85M |
| June 11, 2025 | 246 | 246.25 | 246.25 | 251 | 244.52 | 21.04M |
| June 10, 2025 | 241.75 | 242.66 | 242.66 | 246.85 | 240.5 | 9.94M |
| June 09, 2025 | 235 | 240.23 | 240.23 | 243.29 | 235 | 10.61M |
| June 06, 2025 | 225.11 | 233.41 | 233.41 | 233.96 | 223.22 | 7.62M |
| June 05, 2025 | 224.1 | 225.2 | 225.2 | 226.2 | 222.46 | 2.37M |
| June 04, 2025 | 223.75 | 225.09 | 225.09 | 225.71 | 221.1 | 2.96M |
| June 03, 2025 | 224.6 | 222.52 | 222.52 | 227.8 | 221.72 | 5.12M |
| June 02, 2025 | 222 | 224.16 | 224.16 | 225.39 | 218.44 | 3.05M |
| May 30, 2025 | 221.2 | 222.51 | 222.51 | 223.9 | 219.1 | 2.69M |
| May 29, 2025 | 219.9 | 221.27 | 221.27 | 223 | 219.25 | 4.29M |
| May 28, 2025 | 221.85 | 219.02 | 219.02 | 222.2 | 218.43 | 2.13M |
| May 27, 2025 | 222.2 | 221.03 | 221.03 | 223.25 | 217.14 | 3.1M |
| May 26, 2025 | 221.2 | 221.95 | 221.95 | 223.57 | 219.01 | 3.95M |