268.20
-2.1(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |