267.45
-0.45(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 271.35 | 267.45 | 267.45 | 271.75 | 266 | 75,101 |
| August 14, 2025 | 272 | 267.9 | 267.9 | 272.6 | 265.45 | 141,587 |
| August 13, 2025 | 273.4 | 272.5 | 272.5 | 274.5 | 271.15 | 42,002 |
| August 12, 2025 | 272.8 | 271.15 | 271.15 | 276.2 | 270.6 | 39,057 |
| August 11, 2025 | 269.55 | 271.85 | 271.85 | 274.85 | 268.5 | 78,302 |
| August 08, 2025 | 269.3 | 269.55 | 269.55 | 274 | 268.4 | 43,921 |
| August 07, 2025 | 269.05 | 272.2 | 272.2 | 274.75 | 268.1 | 43,099 |
| August 06, 2025 | 269.05 | 271.95 | 271.95 | 273.4 | 268 | 77,761 |
| August 05, 2025 | 272 | 270.55 | 270.55 | 273.95 | 267.8 | 89,050 |
| August 04, 2025 | 266.5 | 271.95 | 271.95 | 273.95 | 265 | 108,397 |
| August 01, 2025 | 270 | 266.2 | 266.2 | 275.9 | 265.05 | 67,000 |
| July 31, 2025 | 262.4 | 269.75 | 269.75 | 273.25 | 262.25 | 70,649 |
| July 30, 2025 | 270.95 | 267.85 | 267.85 | 273.95 | 266.1 | 57,200 |
| July 29, 2025 | 271.8 | 269.95 | 269.95 | 271.8 | 265 | 76,008 |
| July 28, 2025 | 278 | 272.85 | 272.85 | 279.7 | 260.1 | 359,175 |
| July 25, 2025 | 280.4 | 278.55 | 278.55 | 283.9 | 275.95 | 174,231 |
| July 24, 2025 | 280.1 | 280.95 | 280.95 | 283 | 278.05 | 100,409 |
| July 23, 2025 | 281.55 | 282.1 | 282.1 | 283.95 | 276.2 | 136,987 |
| July 22, 2025 | 284.3 | 284.6 | 279.6 | 287 | 282.95 | 174,225 |
| July 21, 2025 | 280.3 | 283.15 | 278.18 | 286 | 279 | 97,227 |
| July 18, 2025 | 283 | 280.3 | 280.3 | 283.5 | 278.6 | 73,937 |
| July 17, 2025 | 283.5 | 283.5 | 283.5 | 286.6 | 276.5 | 347,039 |
| July 16, 2025 | 271.1 | 281.25 | 281.25 | 285 | 261.1 | 883,253 |
| July 15, 2025 | 271.85 | 272.2 | 272.2 | 275.95 | 270.4 | 80,698 |
| July 14, 2025 | 268.8 | 270.05 | 270.05 | 271.85 | 267.65 | 64,200 |
| July 11, 2025 | 265 | 269.55 | 269.55 | 274.8 | 264.15 | 83,759 |
| July 10, 2025 | 266.5 | 265.7 | 265.7 | 270.7 | 261 | 186,208 |
| July 09, 2025 | 273.85 | 265.95 | 265.95 | 277.5 | 264.4 | 134,269 |
| July 08, 2025 | 281.55 | 273.85 | 273.85 | 281.55 | 271 | 85,539 |
| July 07, 2025 | 277 | 281.55 | 281.55 | 286.5 | 273.75 | 144,499 |
| July 04, 2025 | 265.9 | 276.9 | 276.9 | 278 | 263.95 | 134,189 |
| July 03, 2025 | 274 | 265.45 | 265.45 | 274 | 264 | 127,942 |
| July 02, 2025 | 280 | 271.85 | 271.85 | 281.15 | 270.4 | 126,716 |
| July 01, 2025 | 286.45 | 280.1 | 280.1 | 291.85 | 277.25 | 184,354 |
| June 30, 2025 | 275.5 | 284.65 | 284.65 | 287.2 | 275.45 | 244,865 |
| June 27, 2025 | 272.25 | 273.75 | 273.75 | 275.35 | 272.1 | 55,308 |
| June 26, 2025 | 277.7 | 272.9 | 272.9 | 279 | 272.2 | 79,534 |
| June 25, 2025 | 274.4 | 277.75 | 277.75 | 278.9 | 270.85 | 192,283 |
| June 24, 2025 | 275.55 | 272.35 | 272.35 | 275.75 | 270 | 81,861 |
| June 23, 2025 | 269 | 271.45 | 271.45 | 275 | 267.6 | 123,401 |
| June 20, 2025 | 271.1 | 269.95 | 269.95 | 273.65 | 267.55 | 88,375 |
| June 19, 2025 | 266.8 | 269.9 | 269.9 | 272.7 | 263.95 | 96,378 |
| June 18, 2025 | 269.3 | 268.35 | 268.35 | 271.4 | 266.25 | 67,608 |
| June 17, 2025 | 270.2 | 271.1 | 271.1 | 274.5 | 269.1 | 80,050 |
| June 16, 2025 | 276.1 | 269.9 | 269.9 | 277.35 | 268.25 | 124,808 |
| June 13, 2025 | 270.1 | 275.45 | 275.45 | 278.8 | 267.4 | 157,015 |
| June 12, 2025 | 274.4 | 276.2 | 276.2 | 284.4 | 273 | 435,658 |
| June 11, 2025 | 271 | 273.2 | 273.2 | 273.9 | 268.25 | 127,105 |
| June 10, 2025 | 269.1 | 270.3 | 270.3 | 272 | 265.95 | 161,608 |
| June 09, 2025 | 267.45 | 268.95 | 268.95 | 271.95 | 266 | 100,879 |
| June 06, 2025 | 270.25 | 267.4 | 267.4 | 272.5 | 266 | 98,204 |
| June 05, 2025 | 266.35 | 270.25 | 270.25 | 277 | 265.1 | 479,078 |
| June 04, 2025 | 252.1 | 264.75 | 264.75 | 275.85 | 252.1 | 987,119 |
| June 03, 2025 | 252.15 | 254.65 | 254.65 | 256.8 | 247.8 | 339,805 |
| June 02, 2025 | 250.1 | 249.65 | 249.65 | 256.4 | 247.55 | 193,574 |
| May 30, 2025 | 249.51 | 250.91 | 250.91 | 253.9 | 247.49 | 114,331 |
| May 29, 2025 | 248.21 | 249.51 | 249.51 | 250.23 | 246.43 | 67,029 |
| May 28, 2025 | 248.35 | 248.21 | 248.21 | 252 | 246.59 | 70,814 |
| May 27, 2025 | 252.35 | 248.33 | 248.33 | 255.13 | 246.7 | 173,927 |
| May 26, 2025 | 241.95 | 251.2 | 251.2 | 252 | 241.56 | 175,061 |