240.23
-3.13(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 243.2 | 240.23 | 240.23 | 244.57 | 240 | 5.95M |
| August 21, 2025 | 245.09 | 243.36 | 243.36 | 247.34 | 243.15 | 4.38M |
| August 20, 2025 | 247.1 | 244.88 | 244.88 | 248.5 | 244.55 | 7.33M |
| August 19, 2025 | 242.7 | 247.05 | 247.05 | 247.3 | 241.63 | 5.77M |
| August 18, 2025 | 244 | 242.77 | 242.77 | 245.73 | 241.56 | 6.34M |
| August 14, 2025 | 241.99 | 242.77 | 242.77 | 243.8 | 241.4 | 5.4M |
| August 13, 2025 | 243.08 | 241.81 | 241.81 | 244.88 | 241.25 | 4.73M |
| August 12, 2025 | 243.6 | 243.08 | 243.08 | 245.33 | 242.64 | 5.78M |
| August 11, 2025 | 239.22 | 243.97 | 243.97 | 244.94 | 239.22 | 8.07M |
| August 08, 2025 | 241 | 239.22 | 239.22 | 242.55 | 238.51 | 4.39M |
| August 07, 2025 | 241 | 242.05 | 242.05 | 242.5 | 237.3 | 5.53M |
| August 06, 2025 | 240.65 | 241.75 | 241.75 | 243.45 | 239.35 | 5.57M |
| August 05, 2025 | 240 | 240.65 | 240.65 | 242.27 | 239.5 | 2.78M |
| August 04, 2025 | 235.16 | 241.17 | 241.17 | 241.9 | 235.16 | 5.29M |
| August 01, 2025 | 237.74 | 235.13 | 235.13 | 238.61 | 234.55 | 4.77M |
| July 31, 2025 | 237.5 | 237.87 | 237.87 | 240.95 | 236.5 | 5.77M |
| July 30, 2025 | 242.04 | 239.67 | 239.67 | 243.9 | 238.97 | 3.13M |
| July 29, 2025 | 239.2 | 242.26 | 242.26 | 243.38 | 239.02 | 5.78M |
| July 28, 2025 | 239.15 | 240.34 | 240.34 | 247.25 | 237.78 | 11.84M |
| July 25, 2025 | 246.25 | 243.45 | 243.45 | 249 | 242.41 | 8.7M |
| July 24, 2025 | 243.07 | 246.86 | 246.86 | 247.25 | 239.3 | 11.43M |
| July 23, 2025 | 239.48 | 243.07 | 243.07 | 243.5 | 238.44 | 4.87M |
| July 22, 2025 | 243.41 | 239.48 | 239.48 | 244.22 | 238.84 | 7.14M |
| July 21, 2025 | 244.21 | 243.39 | 243.39 | 245.48 | 240.77 | 4.97M |
| July 18, 2025 | 245.02 | 244.71 | 244.71 | 247.5 | 244 | 5.34M |
| July 17, 2025 | 250.05 | 246.52 | 246.52 | 250.57 | 245.5 | 6.29M |
| July 16, 2025 | 243.1 | 249.08 | 249.08 | 250.5 | 243.1 | 13.16M |
| July 15, 2025 | 241.1 | 244.32 | 244.32 | 245.29 | 240.74 | 7.85M |
| July 14, 2025 | 237.44 | 240.92 | 240.92 | 241.8 | 236.44 | 5.82M |
| July 11, 2025 | 238 | 237.44 | 237.44 | 240.47 | 236.01 | 6.15M |
| July 10, 2025 | 241 | 238.84 | 238.84 | 241.9 | 238.3 | 4.17M |
| July 09, 2025 | 240 | 241.13 | 241.13 | 242.1 | 239.39 | 5.93M |
| July 08, 2025 | 242 | 239.76 | 239.76 | 242.27 | 238.4 | 5.87M |
| July 07, 2025 | 240.9 | 241.09 | 241.09 | 245 | 240.11 | 8.4M |
| July 04, 2025 | 243.24 | 240.78 | 240.78 | 243.54 | 239.25 | 11.4M |
| July 03, 2025 | 243.9 | 242.32 | 242.32 | 244.7 | 241.23 | 6.57M |
| July 02, 2025 | 247.78 | 243.05 | 243.05 | 247.78 | 242 | 16.46M |
| July 01, 2025 | 248.79 | 247.54 | 247.54 | 249.39 | 243.52 | 12.79M |
| June 30, 2025 | 242.45 | 248.78 | 248.78 | 249.68 | 242.31 | 19.05M |
| June 27, 2025 | 239 | 241.33 | 241.33 | 245.09 | 239 | 16.04M |
| June 26, 2025 | 239.55 | 239.34 | 239.34 | 240 | 235.11 | 8.95M |
| June 25, 2025 | 238.9 | 239.06 | 239.06 | 240.98 | 238 | 4.91M |
| June 24, 2025 | 236 | 237.82 | 237.82 | 240.6 | 236 | 6.41M |
| June 23, 2025 | 231.99 | 233.85 | 233.85 | 235.79 | 231.89 | 5.71M |
| June 20, 2025 | 231.3 | 234.15 | 234.15 | 236.95 | 231.3 | 8.18M |
| June 19, 2025 | 236.51 | 231.66 | 231.66 | 236.99 | 230.52 | 12.08M |
| June 18, 2025 | 238.04 | 236.51 | 236.51 | 239.63 | 235.59 | 6.66M |
| June 17, 2025 | 240.9 | 238.04 | 238.04 | 242.78 | 237.5 | 7.27M |
| June 16, 2025 | 238.5 | 240.62 | 240.62 | 244.95 | 236.3 | 7.3M |
| June 13, 2025 | 235 | 239.22 | 239.22 | 240.24 | 234.81 | 7.99M |
| June 12, 2025 | 243.2 | 240.66 | 240.66 | 244.2 | 239.17 | 9.39M |
| June 11, 2025 | 246 | 242.95 | 242.95 | 246.8 | 242.13 | 16.31M |
| June 10, 2025 | 249.39 | 246.93 | 246.93 | 249.39 | 246.02 | 6.4M |
| June 09, 2025 | 248 | 248.02 | 248.02 | 250.18 | 246.62 | 11.81M |
| June 06, 2025 | 243.5 | 245.73 | 245.73 | 248.85 | 241.05 | 26.03M |
| June 05, 2025 | 255 | 250.64 | 250.64 | 256 | 248.6 | 20.76M |
| June 04, 2025 | 254.95 | 254.61 | 254.61 | 256.14 | 251.81 | 8.5M |
| June 03, 2025 | 256.8 | 253.66 | 253.66 | 257.9 | 250.7 | 17M |
| June 02, 2025 | 251.5 | 254.77 | 254.77 | 256.25 | 250.2 | 15.65M |
| May 30, 2025 | 242.71 | 249.55 | 249.55 | 251.53 | 242.16 | 18.9M |