247.80
+5.65(+2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 245.9 | 247.8 | 247.8 | 251.6 | 243.45 | 109,682 |
| August 14, 2025 | 243.65 | 242.15 | 242.15 | 246.85 | 240.05 | 67,432 |
| August 13, 2025 | 248.5 | 243.65 | 243.65 | 250.25 | 241.15 | 77,537 |
| August 12, 2025 | 249.8 | 247.5 | 247.5 | 251.95 | 246 | 80,610 |
| August 11, 2025 | 256.5 | 249.8 | 249.8 | 256.5 | 248.1 | 99,486 |
| August 08, 2025 | 254.7 | 253.5 | 253.5 | 256 | 250.05 | 122,457 |
| August 07, 2025 | 251 | 253.35 | 253.35 | 255 | 245.25 | 119,963 |
| August 06, 2025 | 268.5 | 251.15 | 251.15 | 269 | 247.5 | 569,642 |
| August 05, 2025 | 265 | 266.05 | 266.05 | 270 | 260 | 170,321 |
| August 04, 2025 | 259 | 261.5 | 261.5 | 263 | 257.25 | 66,874 |
| August 01, 2025 | 267.7 | 261.45 | 261.45 | 267.7 | 259 | 86,166 |
| July 31, 2025 | 263.45 | 266.1 | 266.1 | 272 | 254.7 | 136,135 |
| July 30, 2025 | 265 | 265.8 | 265.8 | 269.9 | 262.8 | 69,282 |
| July 29, 2025 | 261.1 | 264.7 | 264.7 | 267 | 257.65 | 73,843 |
| July 28, 2025 | 268.8 | 262.3 | 262.3 | 269.5 | 261 | 81,385 |
| July 25, 2025 | 269.5 | 268.8 | 268.8 | 271.1 | 266.4 | 78,014 |
| July 24, 2025 | 274.65 | 270.25 | 270.25 | 275.9 | 266.9 | 136,182 |
| July 23, 2025 | 274.2 | 274.65 | 274.65 | 279.15 | 271.35 | 146,265 |
| July 22, 2025 | 278 | 273.2 | 273.2 | 278 | 272 | 92,749 |
| July 21, 2025 | 283.95 | 277.15 | 277.15 | 283.95 | 275.6 | 120,878 |
| July 18, 2025 | 288.25 | 282.5 | 282.5 | 289.4 | 280.5 | 171,293 |
| July 17, 2025 | 286.9 | 287.3 | 287.3 | 288 | 282.55 | 108,345 |
| July 16, 2025 | 282 | 284.05 | 284.05 | 287.5 | 281.05 | 225,045 |
| July 15, 2025 | 272.9 | 281.25 | 281.25 | 282 | 271.15 | 167,419 |
| July 14, 2025 | 279.75 | 273.25 | 273.25 | 279.85 | 268 | 199,533 |
| July 11, 2025 | 280 | 277.7 | 277.7 | 280.6 | 270.3 | 240,036 |
| July 10, 2025 | 279.9 | 279.6 | 279.6 | 282.4 | 276 | 233,946 |
| July 09, 2025 | 278.4 | 276.9 | 276.9 | 281 | 269.3 | 208,879 |
| July 08, 2025 | 275 | 277.2 | 277.2 | 281.75 | 274.05 | 320,311 |
| July 07, 2025 | 272 | 274.55 | 274.55 | 276 | 267.4 | 220,145 |
| July 04, 2025 | 272 | 272.45 | 272.45 | 278.15 | 270 | 331,274 |
| July 03, 2025 | 269.75 | 269.6 | 269.6 | 271.5 | 264.65 | 186,894 |
| July 02, 2025 | 271.1 | 267.1 | 267.1 | 271.6 | 263.4 | 152,756 |
| July 01, 2025 | 267.45 | 270.3 | 270.3 | 274.4 | 265.05 | 480,191 |
| June 30, 2025 | 267.45 | 264.78 | 264.78 | 268.34 | 262.37 | 96,222 |
| June 27, 2025 | 263 | 265.98 | 265.98 | 270.8 | 263 | 227,931 |
| June 26, 2025 | 261.8 | 262.39 | 262.39 | 265.13 | 260.2 | 131,160 |
| June 25, 2025 | 259.6 | 261.05 | 261.05 | 261.75 | 257.06 | 161,521 |
| June 24, 2025 | 257.79 | 257.97 | 257.97 | 262.69 | 255.61 | 204,373 |
| June 23, 2025 | 255.1 | 254.12 | 254.12 | 259 | 253 | 110,725 |
| June 20, 2025 | 248.77 | 254.97 | 254.97 | 256.45 | 246.7 | 251,681 |
| June 19, 2025 | 254.3 | 248.77 | 248.77 | 256.5 | 244.2 | 264,807 |
| June 18, 2025 | 253.8 | 254.97 | 254.97 | 258.99 | 252.3 | 127,309 |
| June 17, 2025 | 257.2 | 257.45 | 257.45 | 259 | 251.99 | 147,311 |
| June 16, 2025 | 250.7 | 254.95 | 254.95 | 259 | 246.24 | 148,895 |
| June 13, 2025 | 248 | 249.32 | 249.32 | 255.21 | 247.14 | 107,146 |
| June 12, 2025 | 254.45 | 253.21 | 253.21 | 260 | 252.98 | 228,866 |
| June 11, 2025 | 259 | 253.8 | 253.8 | 266.4 | 251 | 261,527 |
| June 10, 2025 | 265.85 | 258.98 | 258.98 | 267.8 | 258 | 193,726 |
| June 09, 2025 | 256.8 | 264.27 | 264.27 | 267.8 | 250 | 382,777 |
| June 06, 2025 | 248.7 | 255.55 | 255.55 | 257 | 246.08 | 229,271 |
| June 05, 2025 | 256.05 | 247.62 | 247.62 | 258 | 246.22 | 319,816 |
| June 04, 2025 | 236.45 | 254.07 | 254.07 | 255.8 | 235.34 | 926,272 |
| June 03, 2025 | 237.95 | 235.29 | 235.29 | 238.21 | 234.3 | 135,734 |
| June 02, 2025 | 236 | 237.35 | 237.35 | 241 | 235.03 | 131,190 |
| 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 |