235.76
-2.17(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 237.95 | 235.76 | 235.76 | 239.58 | 234.72 | 152,952 |
| May 29, 2025 | 241.48 | 237.93 | 237.93 | 242.69 | 235.85 | 116,569 |
| May 28, 2025 | 242.35 | 241.48 | 241.48 | 244.7 | 239.38 | 99,763 |
| May 27, 2025 | 238 | 242.35 | 242.35 | 243.95 | 233 | 203,452 |
| May 26, 2025 | 236.9 | 236.56 | 236.56 | 240 | 235.57 | 124,780 |
| May 23, 2025 | 230.68 | 234.42 | 234.42 | 235.74 | 228.36 | 152,849 |
| May 22, 2025 | 234.25 | 230.68 | 230.68 | 237.04 | 227.2 | 241,169 |
| May 21, 2025 | 237 | 233.64 | 233.64 | 238.8 | 231.6 | 202,115 |
| May 20, 2025 | 239.4 | 236.93 | 236.93 | 242.2 | 234 | 154,725 |
| May 19, 2025 | 238 | 237.34 | 237.34 | 240.1 | 235 | 165,737 |
| May 16, 2025 | 243 | 234.25 | 234.25 | 243.01 | 230.15 | 542,054 |
| May 15, 2025 | 244.4 | 238.21 | 238.21 | 245.5 | 236.17 | 153,990 |
| May 14, 2025 | 236.23 | 241.6 | 241.6 | 243.05 | 236.23 | 104,495 |
| May 13, 2025 | 243 | 235.23 | 235.23 | 243 | 230.9 | 198,206 |
| May 12, 2025 | 230.5 | 240.72 | 240.72 | 242.4 | 230.5 | 187,999 |
| May 09, 2025 | 222.75 | 226.65 | 226.65 | 233 | 220.77 | 88,589 |
| May 08, 2025 | 230.63 | 226.16 | 226.16 | 237.9 | 222.35 | 166,667 |
| May 07, 2025 | 217.6 | 228.62 | 228.62 | 230.09 | 213.41 | 322,953 |
| May 06, 2025 | 232.1 | 215.27 | 215.27 | 233.5 | 214 | 421,635 |
| May 05, 2025 | 232 | 229.8 | 229.8 | 236 | 228.39 | 129,792 |
| May 02, 2025 | 236 | 232.8 | 232.8 | 238.79 | 230.53 | 127,320 |
| April 30, 2025 | 248 | 233.65 | 233.65 | 248 | 231.55 | 264,852 |
| April 29, 2025 | 249.6 | 248.15 | 248.15 | 251 | 246 | 91,359 |
| April 28, 2025 | 251.15 | 248.05 | 248.05 | 256.4 | 245.55 | 134,458 |
| April 25, 2025 | 262.7 | 251.55 | 251.55 | 262.8 | 249 | 282,791 |
| April 24, 2025 | 266.95 | 262.45 | 262.45 | 270 | 260.8 | 95,326 |
| April 23, 2025 | 263.6 | 264.4 | 264.4 | 267.35 | 257.55 | 123,063 |
| April 22, 2025 | 257.15 | 263.05 | 263.05 | 266.8 | 254.65 | 189,837 |
| April 21, 2025 | 258 | 256.15 | 256.15 | 263.3 | 252.6 | 214,715 |
| April 17, 2025 | 263 | 257.85 | 257.85 | 263.85 | 257.05 | 93,192 |
| April 16, 2025 | 259.3 | 263.95 | 263.95 | 266.95 | 257.7 | 154,031 |
| April 15, 2025 | 248.6 | 259.3 | 259.3 | 261.05 | 245.5 | 118,753 |
| April 11, 2025 | 241.1 | 245.45 | 245.45 | 246.45 | 240.2 | 97,486 |
| April 09, 2025 | 247.2 | 236.4 | 236.4 | 248.35 | 233 | 245,780 |
| April 08, 2025 | 246.55 | 247.4 | 247.4 | 250.2 | 237.5 | 229,959 |
| April 07, 2025 | 252 | 242.25 | 242.25 | 255.7 | 236.9 | 206,092 |
| April 04, 2025 | 272.85 | 264 | 264 | 272.85 | 260.9 | 184,200 |
| April 03, 2025 | 274 | 271.9 | 271.9 | 276.85 | 269.7 | 78,449 |
| April 02, 2025 | 274.85 | 274.1 | 274.1 | 277.1 | 270 | 90,580 |
| April 01, 2025 | 269 | 273.85 | 273.85 | 279.1 | 265.05 | 117,750 |
| March 28, 2025 | 271.5 | 269.11 | 269.11 | 275.99 | 267 | 201,539 |
| March 27, 2025 | 262 | 270.5 | 270.5 | 274.65 | 262 | 206,039 |
| March 26, 2025 | 266.2 | 264.71 | 264.71 | 272.63 | 263.6 | 149,665 |
| March 25, 2025 | 274.45 | 266.37 | 266.37 | 276.34 | 263.23 | 149,690 |
| March 24, 2025 | 272.3 | 276.84 | 276.84 | 276.9 | 272.3 | 4,514 |
| March 21, 2025 | 278.95 | 270.3 | 270.3 | 284.9 | 268.05 | 472,601 |
| March 20, 2025 | 280.95 | 280.66 | 280.66 | 287 | 277 | 418,978 |
| March 19, 2025 | 272.37 | 279.61 | 279.61 | 281.8 | 272.37 | 231,768 |
| March 18, 2025 | 271 | 271.02 | 271.02 | 274 | 268 | 206,757 |
| March 17, 2025 | 264.15 | 270.96 | 270.96 | 272.1 | 264.14 | 171,490 |
| March 13, 2025 | 262 | 262.47 | 262.47 | 274.75 | 257.44 | 273,610 |
| March 12, 2025 | 258.06 | 261.33 | 261.33 | 273.59 | 254.12 | 198,961 |
| March 11, 2025 | 252 | 258.06 | 258.06 | 261.55 | 248.15 | 122,616 |
| March 10, 2025 | 270.9 | 257.3 | 257.3 | 271.9 | 256 | 163,114 |
| March 07, 2025 | 256.85 | 268.7 | 268.7 | 280.02 | 256.85 | 311,120 |
| March 06, 2025 | 245.8 | 259.43 | 259.43 | 262.79 | 245.8 | 181,687 |
| March 05, 2025 | 241.81 | 243.99 | 243.99 | 248.8 | 240.31 | 179,381 |
| March 04, 2025 | 233.04 | 241.81 | 241.81 | 243.9 | 228.87 | 179,381 |
| March 03, 2025 | 246 | 233.89 | 233.89 | 247.1 | 230.35 | 247,533 |
| February 28, 2025 | 246.8 | 242.35 | 242.35 | 247.05 | 235 | 209,381 |