243.25
-0.1(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 249.95 | 243.25 | 243.25 | 249.95 | 239 | 9,640 |
| August 21, 2025 | 244 | 243.35 | 243.35 | 261.8 | 242.55 | 25,678 |
| August 20, 2025 | 239 | 240.1 | 240.1 | 246.1 | 236.6 | 15,014 |
| August 19, 2025 | 247.4 | 237.7 | 237.7 | 247.5 | 236.1 | 16,548 |
| August 18, 2025 | 242 | 241.25 | 241.25 | 247 | 237.8 | 10,563 |
| August 14, 2025 | 248.95 | 236.25 | 236.25 | 248.95 | 234.05 | 8,887 |
| August 13, 2025 | 242 | 236.4 | 236.4 | 249.25 | 235 | 12,251 |
| August 12, 2025 | 255.85 | 240.3 | 240.3 | 255.85 | 230.1 | 14,776 |
| August 11, 2025 | 251 | 248.45 | 248.45 | 258 | 244.05 | 7,104 |
| August 08, 2025 | 245 | 248.85 | 248.85 | 254.95 | 240.8 | 13,997 |
| August 07, 2025 | 235.75 | 237.15 | 237.15 | 241.9 | 232.05 | 12,539 |
| August 06, 2025 | 240.2 | 236.8 | 236.8 | 245.35 | 234.15 | 9,497 |
| August 05, 2025 | 250.05 | 242.8 | 242.8 | 250.2 | 240.15 | 25,922 |
| August 04, 2025 | 253.5 | 247.95 | 247.95 | 257.95 | 244.1 | 19,606 |
| August 01, 2025 | 262.05 | 253.9 | 253.9 | 264.3 | 245.35 | 8,190 |
| July 31, 2025 | 255.5 | 260.5 | 260.5 | 266.8 | 255.5 | 8,434 |
| July 30, 2025 | 271.95 | 266.15 | 266.15 | 271.95 | 263.5 | 9,087 |
| July 29, 2025 | 270 | 265.1 | 265.1 | 279.95 | 262.1 | 11,985 |
| July 28, 2025 | 275 | 262.45 | 262.45 | 278.9 | 258 | 7,093 |
| July 25, 2025 | 276.7 | 267.15 | 267.15 | 279.5 | 266.25 | 10,026 |
| July 24, 2025 | 279.2 | 275.9 | 275.9 | 285.7 | 274.05 | 7,502 |
| July 23, 2025 | 289.95 | 284.2 | 284.2 | 289.95 | 282.8 | 8,728 |
| July 22, 2025 | 289.5 | 287.25 | 287.25 | 291.6 | 284.1 | 11,146 |
| July 21, 2025 | 288.4 | 285.4 | 285.4 | 297 | 280.45 | 46,997 |
| July 18, 2025 | 289.9 | 292.95 | 292.95 | 294.7 | 282 | 24,840 |
| July 17, 2025 | 295.45 | 288.75 | 288.75 | 295.45 | 286.95 | 3,969 |
| July 16, 2025 | 284.85 | 292.3 | 292.3 | 298 | 283.05 | 13,543 |
| July 15, 2025 | 285 | 284.45 | 284.45 | 287.95 | 282 | 3,183 |
| July 14, 2025 | 288 | 283.05 | 283.05 | 288 | 278.55 | 4,982 |
| July 11, 2025 | 285.1 | 286 | 286 | 290 | 283 | 7,264 |
| July 10, 2025 | 285.05 | 287 | 287 | 288.95 | 285 | 3,032 |
| July 09, 2025 | 283.05 | 286.25 | 286.25 | 292.5 | 283.05 | 8,043 |
| July 08, 2025 | 283 | 286.65 | 286.65 | 293.95 | 283 | 13,296 |
| July 07, 2025 | 285.5 | 283.2 | 283.2 | 285.5 | 280.05 | 5,089 |
| July 04, 2025 | 283.9 | 285.6 | 285.6 | 287.2 | 281.25 | 11,673 |
| July 03, 2025 | 285.95 | 282.4 | 282.4 | 285.95 | 278 | 7,344 |
| July 02, 2025 | 284 | 282.15 | 282.15 | 284 | 277.35 | 5,788 |
| July 01, 2025 | 280.95 | 279.75 | 279.75 | 282.55 | 270.1 | 12,997 |
| June 30, 2025 | 283.7 | 278.55 | 278.55 | 283.9 | 276.95 | 7,673 |
| June 27, 2025 | 284.95 | 282.95 | 282.95 | 287.65 | 281 | 7,387 |
| June 26, 2025 | 286.45 | 281.1 | 281.1 | 287.7 | 280.1 | 14,794 |
| June 25, 2025 | 281.2 | 284.8 | 284.8 | 293.4 | 280.8 | 20,376 |
| June 24, 2025 | 278.3 | 275.6 | 275.6 | 281 | 275.05 | 4,365 |
| June 23, 2025 | 272.9 | 275.15 | 275.15 | 277.65 | 268.85 | 5,149 |
| June 20, 2025 | 266.4 | 271.65 | 271.65 | 272.95 | 264.95 | 2,727 |
| June 19, 2025 | 271.8 | 266.45 | 266.45 | 276.3 | 266.1 | 8,171 |
| June 18, 2025 | 277 | 271.65 | 271.65 | 283 | 270 | 7,581 |
| June 17, 2025 | 275.25 | 279.25 | 279.25 | 284.9 | 275.25 | 18,072 |
| June 16, 2025 | 280.9 | 275.35 | 275.35 | 285 | 270.6 | 15,353 |
| June 13, 2025 | 269.9 | 276.75 | 276.75 | 288 | 268.5 | 21,613 |
| June 12, 2025 | 287.1 | 273.6 | 273.6 | 289 | 272.6 | 25,730 |
| June 11, 2025 | 274.5 | 283.55 | 283.55 | 289 | 274.5 | 45,060 |
| June 10, 2025 | 264.8 | 270.75 | 270.75 | 273 | 259.8 | 28,450 |
| June 09, 2025 | 259.2 | 262.9 | 262.9 | 264.7 | 258.7 | 8,926 |
| June 06, 2025 | 261.8 | 259.2 | 259.2 | 264.7 | 258.1 | 6,301 |
| June 05, 2025 | 264.55 | 262.45 | 262.45 | 264.75 | 255.05 | 13,425 |
| June 04, 2025 | 263.2 | 261.95 | 261.95 | 265 | 259.1 | 7,894 |
| June 03, 2025 | 264.8 | 261.95 | 261.95 | 266.95 | 260.5 | 10,993 |
| June 02, 2025 | 257 | 262.85 | 262.85 | 264 | 256.3 | 10,624 |
| May 30, 2025 | 261.99 | 256.13 | 256.13 | 264 | 254.1 | 5,692 |