239.80
+5.2(+2.22%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 234.5 | 239.8 | 239.8 | 242.95 | 232.9 | 66,856 |
July 29, 2025 | 238.25 | 234.6 | 234.6 | 238.25 | 226 | 313,921 |
July 28, 2025 | 238.25 | 238.25 | 238.25 | 241.45 | 235.5 | 47,966 |
July 25, 2025 | 242 | 240.25 | 240.25 | 243.3 | 231.65 | 230,283 |
July 24, 2025 | 241.25 | 242 | 242 | 245.95 | 241 | 53,257 |
July 23, 2025 | 241 | 241.25 | 241.25 | 243.4 | 235.85 | 50,755 |
July 22, 2025 | 245.6 | 241.25 | 241.25 | 247.3 | 236.5 | 85,470 |
July 21, 2025 | 246.3 | 244.4 | 244.4 | 246.35 | 243.5 | 47,086 |
July 18, 2025 | 249.3 | 246.1 | 246.1 | 250.65 | 245 | 57,449 |
July 17, 2025 | 250.55 | 249.2 | 249.2 | 251.95 | 248.7 | 45,855 |
July 16, 2025 | 253.4 | 250.5 | 250.5 | 253.4 | 249 | 56,412 |
July 15, 2025 | 249.5 | 253.55 | 253.55 | 258.85 | 249.5 | 169,804 |
July 14, 2025 | 252.7 | 249.5 | 249.5 | 253.5 | 249.05 | 44,918 |
July 11, 2025 | 252.5 | 251.65 | 251.65 | 256 | 249.35 | 93,482 |
July 10, 2025 | 251.95 | 252.5 | 252.5 | 257 | 250 | 67,605 |
July 09, 2025 | 249 | 250.9 | 250.9 | 252.85 | 249 | 49,446 |
July 08, 2025 | 252.35 | 250.1 | 250.1 | 254.25 | 248.8 | 53,937 |
July 07, 2025 | 258.3 | 252.3 | 252.3 | 258.3 | 251.65 | 54,940 |
July 04, 2025 | 253.7 | 256.95 | 256.95 | 265.25 | 253.7 | 211,230 |
July 03, 2025 | 251.9 | 253.8 | 253.8 | 255.05 | 250.1 | 82,002 |
July 02, 2025 | 252.9 | 249.35 | 249.35 | 256.2 | 248 | 76,190 |
July 01, 2025 | 254.55 | 252.9 | 252.9 | 256.3 | 252.1 | 57,008 |
June 30, 2025 | 255 | 254.5 | 254.5 | 258.5 | 252.1 | 82,207 |
June 27, 2025 | 255.1 | 253.95 | 253.95 | 257 | 253.05 | 55,788 |
June 26, 2025 | 247.25 | 252.15 | 252.15 | 252.95 | 247.25 | 38,856 |
June 25, 2025 | 255.45 | 247.2 | 247.2 | 256.95 | 246.6 | 88,374 |
June 24, 2025 | 254.3 | 254.4 | 254.4 | 255.8 | 251.5 | 44,088 |
June 23, 2025 | 250 | 251.3 | 251.3 | 254.9 | 248.7 | 73,309 |
June 20, 2025 | 244.3 | 251.6 | 251.6 | 257.2 | 242 | 213,171 |
June 19, 2025 | 247.75 | 244.3 | 244.3 | 251.85 | 243 | 41,567 |
June 18, 2025 | 251.1 | 248.45 | 248.45 | 254.7 | 247.1 | 55,866 |
June 17, 2025 | 258.9 | 250.9 | 250.9 | 258.9 | 249.9 | 65,464 |
June 16, 2025 | 257.5 | 257.5 | 257.5 | 259.95 | 254.05 | 37,910 |
June 13, 2025 | 259 | 259.05 | 259.05 | 260.65 | 253.5 | 92,950 |
June 12, 2025 | 266.8 | 260.65 | 260.65 | 268.8 | 258 | 93,465 |
June 11, 2025 | 265.3 | 263.55 | 263.55 | 267.7 | 262.8 | 62,729 |
June 10, 2025 | 262.75 | 265.25 | 265.25 | 267.95 | 262.55 | 57,875 |
June 09, 2025 | 270.55 | 263.4 | 263.4 | 270.55 | 262.35 | 115,459 |
June 06, 2025 | 270.6 | 267.45 | 267.45 | 271.75 | 265 | 71,779 |
June 05, 2025 | 272.05 | 269.2 | 269.2 | 272.55 | 267.25 | 98,537 |
June 04, 2025 | 267.9 | 272.3 | 272.3 | 274 | 265.45 | 96,885 |
June 03, 2025 | 275 | 267.85 | 267.85 | 277.35 | 266.95 | 88,416 |
June 02, 2025 | 279 | 274.6 | 274.6 | 280.8 | 272.05 | 89,125 |
May 30, 2025 | 290 | 279.45 | 279.45 | 290 | 278.15 | 247,270 |
May 29, 2025 | 274.8 | 283.85 | 283.85 | 284.2 | 270 | 322,938 |
May 28, 2025 | 280 | 273.9 | 273.9 | 284.55 | 272.35 | 122,850 |
May 27, 2025 | 271.1 | 279.1 | 279.1 | 284.45 | 266.35 | 525,531 |
May 26, 2025 | 262 | 270.05 | 270.05 | 272 | 262 | 278,024 |
May 23, 2025 | 249.3 | 255.35 | 255.35 | 258.95 | 247.55 | 109,687 |
May 22, 2025 | 250 | 249.3 | 249.3 | 254.6 | 248.1 | 96,121 |
May 21, 2025 | 254.4 | 250.65 | 250.65 | 255.1 | 248 | 83,182 |
May 20, 2025 | 249 | 251 | 251 | 255.7 | 246.3 | 248,563 |
May 19, 2025 | 245.1 | 246.8 | 246.8 | 248.5 | 242.4 | 105,401 |
May 16, 2025 | 249 | 245 | 245 | 251.4 | 243.15 | 113,267 |
May 15, 2025 | 251.2 | 249.15 | 249.15 | 251.9 | 247.7 | 76,247 |
May 14, 2025 | 249 | 249.85 | 249.85 | 254.45 | 244.35 | 87,400 |
May 13, 2025 | 250 | 248.25 | 248.25 | 256.15 | 241.6 | 195,376 |
May 12, 2025 | 258 | 253.6 | 253.6 | 258 | 249 | 101,218 |
May 09, 2025 | 234.1 | 240.8 | 240.8 | 242.9 | 230.1 | 57,710 |
May 08, 2025 | 236.7 | 236.2 | 236.2 | 242.45 | 235 | 67,246 |