272.24
-2.76(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 281.87 | 272.24 | 272.24 | 281.87 | 272.23 | 129,629 |
| August 21, 2025 | 277.48 | 275 | 275 | 277.48 | 274.45 | 3,514 |
| August 20, 2025 | 274.8 | 274.95 | 274.95 | 274.99 | 272.73 | 4,486 |
| August 19, 2025 | 273.56 | 273.44 | 273.44 | 274.27 | 273.05 | 6,896 |
| August 18, 2025 | 278.16 | 272.97 | 272.97 | 278.16 | 271.64 | 6,322 |
| August 14, 2025 | 270.96 | 270.06 | 270.06 | 270.96 | 269.47 | 3,368 |
| August 13, 2025 | 268.35 | 269.62 | 269.62 | 270 | 268.34 | 2,933 |
| August 12, 2025 | 268.9 | 268.34 | 268.34 | 270.82 | 267.93 | 3,010 |
| August 11, 2025 | 264.1 | 269.33 | 269.33 | 270.85 | 264.1 | 10,235 |
| August 08, 2025 | 270.89 | 267.46 | 267.46 | 270.89 | 267.07 | 7,874 |
| August 07, 2025 | 277.63 | 269.55 | 269.55 | 277.63 | 267.19 | 7,010 |
| August 06, 2025 | 272.75 | 269.54 | 269.54 | 272.75 | 269.03 | 2,690 |
| August 05, 2025 | 270.93 | 270.04 | 270.04 | 271.52 | 269.48 | 3,833 |
| August 04, 2025 | 277.32 | 270.99 | 270.99 | 277.32 | 267.56 | 126,155 |
| August 01, 2025 | 271.58 | 269.24 | 269.24 | 272.27 | 268.59 | 7,560 |
| July 31, 2025 | 272.49 | 271.58 | 271.58 | 273.15 | 269.72 | 6,384 |
| July 30, 2025 | 271.91 | 272.51 | 272.51 | 272.86 | 271.5 | 1,660 |
| July 29, 2025 | 270.55 | 271.91 | 271.91 | 272.31 | 269.46 | 15,208 |
| July 28, 2025 | 276.7 | 270.54 | 270.54 | 276.7 | 270.16 | 18,419 |
| July 25, 2025 | 275.68 | 272.11 | 272.11 | 275.68 | 271.55 | 6,262 |
| July 24, 2025 | 277.66 | 274.54 | 274.54 | 279 | 273.92 | 2,114 |
| July 23, 2025 | 276.05 | 276.28 | 276.28 | 276.99 | 273.01 | 3,479 |
| July 22, 2025 | 276.89 | 274.68 | 274.68 | 276.89 | 273.82 | 4,227 |
| July 21, 2025 | 281.5 | 274.6 | 274.6 | 281.5 | 270.57 | 2,953 |
| July 18, 2025 | 283.32 | 273.3 | 273.3 | 283.32 | 272.6 | 2,648 |
| July 17, 2025 | 278.37 | 275.07 | 275.07 | 278.38 | 274.9 | 3,169 |
| July 16, 2025 | 277.17 | 275.68 | 275.68 | 277.17 | 273.67 | 21,872 |
| July 15, 2025 | 275.41 | 275.81 | 275.81 | 276.31 | 274.21 | 142,270 |
| July 14, 2025 | 277.75 | 274.68 | 274.68 | 277.75 | 272.55 | 9,739 |
| July 11, 2025 | 278.56 | 275.4 | 275.4 | 278.56 | 274.8 | 6,389 |
| July 10, 2025 | 285.55 | 277.69 | 277.69 | 285.55 | 277.31 | 2,196 |
| July 09, 2025 | 280.64 | 278.59 | 278.59 | 280.64 | 278.12 | 1,816 |
| July 08, 2025 | 281 | 278.65 | 278.65 | 281 | 277.69 | 5,616 |
| July 07, 2025 | 275 | 278.6 | 278.6 | 281.6 | 275 | 3,236 |
| July 04, 2025 | 278.08 | 278.68 | 278.68 | 278.71 | 276.78 | 3,141 |
| July 03, 2025 | 280.74 | 277.95 | 277.95 | 280.75 | 277.2 | 4,528 |
| July 02, 2025 | 287.92 | 278.27 | 278.27 | 287.92 | 271.14 | 3,573 |
| July 01, 2025 | 286.77 | 279.53 | 279.53 | 286.77 | 276 | 3,367 |
| June 30, 2025 | 287.63 | 278.42 | 278.42 | 287.63 | 277 | 8,953 |
| June 27, 2025 | 286.65 | 279.25 | 279.25 | 286.65 | 276.63 | 11,788 |
| June 26, 2025 | 266.7 | 278.3 | 278.3 | 278.95 | 266.7 | 25,374 |
| June 25, 2025 | 276.79 | 274.95 | 274.95 | 276.79 | 274.12 | 4,853 |
| June 24, 2025 | 276 | 272.86 | 272.86 | 276 | 272 | 10,753 |
| June 23, 2025 | 281.86 | 272.09 | 272.09 | 281.86 | 265.44 | 11,392 |
| June 20, 2025 | 278.77 | 273.65 | 273.65 | 278.77 | 262.53 | 12,314 |
| June 19, 2025 | 271.04 | 270.65 | 270.65 | 271.57 | 270.07 | 2,142 |
| June 18, 2025 | 273.7 | 271.05 | 271.05 | 273.7 | 270.04 | 2,424 |
| June 17, 2025 | 273.99 | 271.24 | 271.24 | 274.63 | 271.1 | 11,410 |
| June 16, 2025 | 272.74 | 272.7 | 272.7 | 272.78 | 269.61 | 4,763 |
| June 13, 2025 | 271.29 | 270.23 | 270.23 | 271.3 | 266.61 | 16,199 |
| June 12, 2025 | 282.54 | 271.76 | 271.76 | 282.54 | 271.07 | 4,265 |
| June 11, 2025 | 275.69 | 274.31 | 274.31 | 275.7 | 271.21 | 7,622 |
| June 10, 2025 | 281.87 | 273.28 | 273.28 | 281.87 | 272.08 | 3,866 |
| June 09, 2025 | 272.12 | 273.66 | 273.66 | 280.27 | 270.66 | 3,115 |
| June 06, 2025 | 272.89 | 272.11 | 272.11 | 273 | 269 | 3,565 |
| June 05, 2025 | 271 | 269.89 | 269.89 | 271.25 | 268.71 | 9,827 |
| June 04, 2025 | 276.11 | 268.71 | 268.71 | 276.11 | 266.25 | 5,612 |
| June 03, 2025 | 270.86 | 268.07 | 268.07 | 270.86 | 267.26 | 14,821 |
| June 02, 2025 | 273.13 | 269.91 | 269.91 | 273.13 | 267.62 | 9,024 |
| May 30, 2025 | 262.24 | 270.16 | 270.16 | 271.27 | 262.24 | 2,584 |