268.15
-1.5(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 270 | 268.15 | 268.15 | 270.25 | 265 | 62,592 |
| August 21, 2025 | 271.95 | 269.65 | 269.65 | 275 | 265.05 | 52,526 |
| August 20, 2025 | 272.75 | 271.95 | 271.95 | 275.5 | 267 | 159,598 |
| August 19, 2025 | 266.9 | 269.45 | 269.45 | 271.6 | 256.1 | 185,990 |
| August 18, 2025 | 268 | 263.15 | 263.15 | 275 | 256.1 | 152,942 |
| August 14, 2025 | 267.6 | 267.6 | 267.6 | 267.6 | 260.1 | 397,804 |
| August 13, 2025 | 251 | 254.9 | 254.9 | 254.9 | 251 | 45,188 |
| August 12, 2025 | 239.95 | 242.8 | 242.8 | 245.9 | 238.1 | 42,972 |
| August 11, 2025 | 234.2 | 239.95 | 239.95 | 244.95 | 234.2 | 118,510 |
| August 08, 2025 | 239.65 | 236.15 | 236.15 | 244.4 | 234 | 55,351 |
| August 07, 2025 | 245 | 239.65 | 239.65 | 245 | 234 | 206,481 |
| August 06, 2025 | 248 | 241.95 | 241.95 | 249 | 240.2 | 48,220 |
| August 05, 2025 | 250 | 249.6 | 249.6 | 255 | 244.1 | 31,551 |
| August 04, 2025 | 248 | 250.25 | 250.25 | 252.2 | 242.05 | 64,571 |
| August 01, 2025 | 256.5 | 244.65 | 244.65 | 256.5 | 242.4 | 63,666 |
| July 31, 2025 | 253.95 | 254.25 | 254.25 | 257.9 | 246.1 | 71,073 |
| July 30, 2025 | 257.7 | 256 | 256 | 265.85 | 252 | 194,928 |
| July 29, 2025 | 241.15 | 253.2 | 253.2 | 253.2 | 232.25 | 95,722 |
| July 28, 2025 | 246.4 | 241.15 | 241.15 | 250.2 | 238.8 | 109,992 |
| July 25, 2025 | 253.55 | 250.05 | 250.05 | 255.3 | 245 | 76,134 |
| July 24, 2025 | 261.1 | 253.55 | 253.55 | 263 | 252.4 | 85,931 |
| July 23, 2025 | 256.9 | 261.1 | 261.1 | 263 | 249 | 109,955 |
| July 22, 2025 | 258.7 | 254.05 | 254.05 | 261.4 | 252 | 78,628 |
| July 21, 2025 | 264.75 | 256.9 | 256.9 | 264.75 | 254.1 | 55,219 |
| July 18, 2025 | 266.5 | 260.35 | 260.35 | 266.5 | 259.9 | 50,111 |
| July 17, 2025 | 266.8 | 263.9 | 263.9 | 269 | 260.1 | 67,300 |
| July 16, 2025 | 256.4 | 263.3 | 263.3 | 266.95 | 255 | 147,902 |
| July 15, 2025 | 251.95 | 256.4 | 256.4 | 257.3 | 250 | 61,641 |
| July 14, 2025 | 255 | 249.75 | 249.75 | 260 | 247 | 122,138 |
| July 11, 2025 | 254.7 | 254.85 | 254.85 | 257.8 | 250 | 93,468 |
| July 10, 2025 | 258 | 254.7 | 254.7 | 259.8 | 252.3 | 74,129 |
| July 09, 2025 | 258 | 259.65 | 259.65 | 261.4 | 257 | 64,193 |
| July 08, 2025 | 269.4 | 259.05 | 259.05 | 269.4 | 258 | 97,171 |
| July 07, 2025 | 262 | 266 | 266 | 271.4 | 258.4 | 120,558 |
| July 04, 2025 | 254 | 262.4 | 262.4 | 265.5 | 252 | 134,219 |
| July 03, 2025 | 254 | 255.95 | 255.95 | 257 | 252 | 58,475 |
| July 02, 2025 | 257 | 253.7 | 253.7 | 258 | 250 | 60,853 |
| July 01, 2025 | 250.95 | 255.1 | 255.1 | 258.7 | 250.1 | 91,835 |
| June 30, 2025 | 249.95 | 250.95 | 250.95 | 252 | 246 | 95,959 |
| June 27, 2025 | 245.85 | 247 | 247 | 251.25 | 245.85 | 60,332 |
| June 26, 2025 | 248.8 | 245.85 | 245.85 | 251.7 | 243 | 97,776 |
| June 25, 2025 | 246.8 | 248.8 | 248.8 | 251.4 | 242 | 70,263 |
| June 24, 2025 | 247 | 243.3 | 243.3 | 250 | 242 | 148,178 |
| June 23, 2025 | 238.75 | 241.05 | 241.05 | 245.9 | 238.75 | 93,106 |
| June 20, 2025 | 238.15 | 243.8 | 243.8 | 246.8 | 238 | 90,907 |
| June 19, 2025 | 249.95 | 240.9 | 240.9 | 253.65 | 239.75 | 129,050 |
| June 18, 2025 | 260.6 | 250.45 | 250.45 | 260.6 | 247.6 | 239,638 |
| June 17, 2025 | 271 | 260.6 | 260.6 | 276.4 | 260.6 | 272,895 |
| June 16, 2025 | 277.85 | 274.3 | 274.3 | 283.5 | 270 | 484,758 |
| June 13, 2025 | 274.5 | 279.55 | 279.55 | 281 | 271 | 1.33M |
| June 12, 2025 | 290 | 281.95 | 281.95 | 291.5 | 278.15 | 618,392 |
| June 11, 2025 | 276 | 288.6 | 288.6 | 290.45 | 274.8 | 1.31M |
| June 10, 2025 | 277.4 | 275.4 | 275.4 | 283.8 | 272 | 613,395 |
| June 09, 2025 | 269 | 274.1 | 274.1 | 278 | 266.6 | 447,943 |
| June 06, 2025 | 275.4 | 268.1 | 268.1 | 279.8 | 266.05 | 774,517 |
| June 05, 2025 | 268 | 273.4 | 273.4 | 284.2 | 267.65 | 1.84M |
| June 04, 2025 | 270 | 264.75 | 264.75 | 277.7 | 262.5 | 496,612 |
| June 03, 2025 | 270.95 | 270.3 | 270.3 | 274.5 | 264.45 | 299,594 |
| June 02, 2025 | 266.15 | 269.95 | 269.95 | 277 | 263.35 | 361,219 |
| May 30, 2025 | 266.63 | 266.32 | 266.32 | 277.5 | 262.8 | 644,438 |