251.25
+1.35(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 252.65 | 251.25 | 251.25 | 253.7 | 250.25 | 875,070 |
| August 14, 2025 | 252.5 | 249.9 | 249.9 | 254.1 | 249 | 633,770 |
| August 13, 2025 | 253.85 | 252.5 | 252.5 | 253.95 | 251.8 | 442,708 |
| August 12, 2025 | 256.05 | 252.6 | 252.6 | 256.15 | 251.65 | 523,944 |
| August 11, 2025 | 254.15 | 255.25 | 255.25 | 256 | 250.6 | 635,151 |
| August 08, 2025 | 254 | 254.15 | 254.15 | 256.7 | 251.65 | 924,494 |
| August 07, 2025 | 252 | 250.7 | 250.7 | 252.5 | 247.15 | 982,652 |
| August 06, 2025 | 253.45 | 252.9 | 252.9 | 255.2 | 252.25 | 699,759 |
| August 05, 2025 | 257.75 | 253.5 | 253.5 | 259.15 | 252.55 | 994,237 |
| August 04, 2025 | 258.2 | 257.3 | 257.3 | 259.15 | 255.6 | 753,893 |
| August 01, 2025 | 262.25 | 257.3 | 257.3 | 265.65 | 256.2 | 1.18M |
| July 31, 2025 | 263.2 | 262.2 | 262.2 | 266.4 | 261.1 | 830,652 |
| July 30, 2025 | 265.15 | 267.55 | 267.55 | 269.1 | 262.4 | 1.05M |
| July 29, 2025 | 266.75 | 264.9 | 264.9 | 266.9 | 262.8 | 873,625 |
| July 28, 2025 | 268.5 | 267.05 | 267.05 | 273.75 | 264.55 | 1.6M |
| July 25, 2025 | 276.6 | 270.15 | 270.15 | 276.95 | 269.1 | 1.6M |
| July 24, 2025 | 280.5 | 276.6 | 276.6 | 280.5 | 275.75 | 1.23M |
| July 23, 2025 | 280.2 | 280.35 | 280.35 | 281.95 | 277 | 7.54M |
| July 22, 2025 | 279.1 | 280.5 | 280.5 | 282.2 | 277.3 | 2.68M |
| July 21, 2025 | 274.95 | 278.8 | 278.8 | 281.9 | 273.05 | 4.24M |
| July 18, 2025 | 282 | 274.55 | 274.55 | 286 | 267.7 | 13.43M |
| July 17, 2025 | 264.4 | 278.3 | 278.3 | 283.7 | 263.95 | 31.43M |
| July 16, 2025 | 263.2 | 262.35 | 262.35 | 263.4 | 259.95 | 1.91M |
| July 15, 2025 | 270.3 | 263.15 | 263.15 | 270.8 | 261.5 | 3.14M |
| July 14, 2025 | 269.9 | 268 | 268 | 271.45 | 266.5 | 965,397 |
| July 11, 2025 | 270 | 269.9 | 269.9 | 273.35 | 267.5 | 1.72M |
| July 10, 2025 | 263.9 | 270.05 | 270.05 | 271.1 | 262.95 | 2.93M |
| July 09, 2025 | 263.9 | 262.75 | 262.75 | 267.35 | 261.65 | 1.85M |
| July 08, 2025 | 257.85 | 263.25 | 263.25 | 263.9 | 256.5 | 2.51M |
| July 07, 2025 | 256.15 | 257.2 | 257.2 | 257.9 | 255 | 1.33M |
| July 04, 2025 | 256.65 | 256.15 | 256.15 | 257.75 | 255 | 1.1M |
| July 03, 2025 | 258.05 | 256.65 | 256.65 | 258.5 | 256 | 932,814 |
| July 02, 2025 | 259.55 | 257.45 | 257.45 | 259.6 | 256.7 | 1.01M |
| July 01, 2025 | 260 | 258.4 | 258.4 | 260.9 | 258 | 1.26M |
| June 30, 2025 | 260 | 259.95 | 259.95 | 261 | 258.3 | 1.09M |
| June 27, 2025 | 258.85 | 259.2 | 259.2 | 265.2 | 258.25 | 2.49M |
| June 26, 2025 | 259.8 | 257.6 | 257.6 | 261.2 | 256.4 | 1.44M |
| June 25, 2025 | 257 | 259.5 | 259.5 | 259.9 | 256.3 | 826,794 |
| June 24, 2025 | 259.05 | 255.65 | 255.65 | 260.6 | 253.75 | 1.75M |
| June 23, 2025 | 256.2 | 256 | 256 | 258.3 | 255.05 | 894,768 |
| June 20, 2025 | 256.85 | 256.7 | 256.7 | 258.65 | 254.7 | 1.63M |
| June 19, 2025 | 262 | 256.85 | 256.85 | 263.25 | 255 | 1.37M |
| June 18, 2025 | 262 | 264.1 | 264.1 | 265 | 260.1 | 1.36M |
| June 17, 2025 | 264.7 | 262.05 | 262.05 | 265.8 | 261 | 1.12M |
| June 16, 2025 | 266.2 | 264.6 | 264.6 | 267.45 | 262.35 | 1.16M |
| June 13, 2025 | 263.75 | 266.2 | 266.2 | 267.25 | 262.9 | 1.06M |
| June 12, 2025 | 280.9 | 267.6 | 267.6 | 280.9 | 267 | 2.36M |
| June 11, 2025 | 280 | 276 | 276 | 280.7 | 272.55 | 1.73M |
| June 10, 2025 | 269.4 | 278.05 | 278.05 | 279.25 | 266.8 | 4.61M |
| June 09, 2025 | 265.5 | 267.8 | 267.8 | 268.5 | 264.65 | 1.16M |
| June 06, 2025 | 265.5 | 263.85 | 263.85 | 266.5 | 263.2 | 1.3M |
| June 05, 2025 | 269.1 | 265.25 | 265.25 | 270.2 | 265.05 | 1.42M |
| June 04, 2025 | 269.45 | 268.7 | 268.7 | 270.65 | 266.2 | 845,015 |
| June 03, 2025 | 271.55 | 270.1 | 270.1 | 273.6 | 267.05 | 1.72M |
| June 02, 2025 | 268.95 | 270.2 | 270.2 | 273.9 | 268.1 | 2.37M |
| May 30, 2025 | 265 | 275 | 275 | 279.85 | 263.8 | 17.92M |
| May 29, 2025 | 264.9 | 263.95 | 263.95 | 266.2 | 262.3 | 932,581 |
| May 28, 2025 | 267.75 | 263.55 | 263.55 | 269.4 | 262.55 | 1.7M |
| May 27, 2025 | 261.45 | 267.6 | 267.6 | 276.25 | 257.2 | 6.7M |
| May 26, 2025 | 260.7 | 258.75 | 258.75 | 265.65 | 258 | 2.19M |