247.10
+2.65(+1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 247.95 | 247.1 | 247.1 | 251.65 | 245 | 392,848 |
| August 14, 2025 | 248 | 244.45 | 244.45 | 250 | 242.35 | 295,799 |
| August 13, 2025 | 252.9 | 247.15 | 247.15 | 252.9 | 246 | 370,587 |
| August 12, 2025 | 249.5 | 250.9 | 250.9 | 254.2 | 248 | 374,234 |
| August 11, 2025 | 256 | 248.5 | 248.5 | 256.5 | 246.4 | 749,997 |
| August 08, 2025 | 268.3 | 256.75 | 256.75 | 269.1 | 255.4 | 540,834 |
| August 07, 2025 | 261.9 | 268.3 | 268.3 | 269.9 | 258.05 | 660,907 |
| August 06, 2025 | 265.65 | 261.65 | 261.65 | 267.6 | 259.5 | 227,530 |
| August 05, 2025 | 268 | 265.5 | 265.5 | 268.7 | 263.5 | 442,797 |
| August 04, 2025 | 259.8 | 267.6 | 267.6 | 269 | 256.6 | 435,349 |
| August 01, 2025 | 263.85 | 256.5 | 256.5 | 263.85 | 255.15 | 359,733 |
| July 31, 2025 | 262 | 262 | 262 | 267 | 259.3 | 781,623 |
| July 30, 2025 | 269.3 | 268.1 | 268.1 | 272.2 | 266 | 580,046 |
| July 29, 2025 | 255 | 264.3 | 264.3 | 265.2 | 253.1 | 711,316 |
| July 28, 2025 | 265.15 | 255.45 | 255.45 | 266.05 | 251.55 | 618,409 |
| July 25, 2025 | 267.4 | 265.15 | 265.15 | 268.45 | 263 | 470,020 |
| July 24, 2025 | 272.45 | 269.85 | 269.85 | 274.45 | 269.05 | 410,869 |
| July 23, 2025 | 276.55 | 271.65 | 271.65 | 277 | 270.1 | 355,757 |
| July 22, 2025 | 282.85 | 276.45 | 276.45 | 282.85 | 275.45 | 663,264 |
| July 21, 2025 | 270.9 | 281.25 | 281.25 | 282.85 | 268.65 | 940,453 |
| July 18, 2025 | 273.1 | 272.1 | 272.1 | 276.2 | 270.25 | 471,033 |
| July 17, 2025 | 275 | 273.1 | 273.1 | 276.75 | 272 | 411,591 |
| July 16, 2025 | 275 | 273.95 | 273.95 | 278 | 273.2 | 303,225 |
| July 15, 2025 | 275.95 | 274.85 | 274.85 | 278.9 | 273.7 | 758,702 |
| July 14, 2025 | 276.25 | 275.75 | 275.75 | 278.45 | 273.85 | 462,518 |
| July 11, 2025 | 277.35 | 278.65 | 278.65 | 283 | 277 | 464,182 |
| July 10, 2025 | 280.6 | 278.05 | 278.05 | 283.15 | 276.6 | 836,114 |
| July 09, 2025 | 290.95 | 279.9 | 279.9 | 291.5 | 279 | 1.52M |
| July 08, 2025 | 295.8 | 291.05 | 291.05 | 297.5 | 286.15 | 1.04M |
| July 07, 2025 | 291 | 294.25 | 294.25 | 297.8 | 290.1 | 3.11M |
| July 04, 2025 | 278.65 | 284.75 | 284.75 | 288 | 278.5 | 1.54M |
| July 03, 2025 | 279.65 | 276.5 | 276.5 | 281.45 | 275.9 | 555,406 |
| July 02, 2025 | 281.35 | 279.8 | 279.8 | 285 | 278.35 | 2.06M |
| July 01, 2025 | 276.3 | 281 | 281 | 284.4 | 276.3 | 1.06M |
| June 30, 2025 | 275.6 | 275.2 | 275.2 | 281.05 | 272.5 | 1.09M |
| June 27, 2025 | 280 | 273.45 | 273.45 | 282.6 | 271.4 | 1.45M |
| June 26, 2025 | 292 | 276.1 | 276.1 | 294.5 | 271.25 | 4.8M |
| June 25, 2025 | 292.6 | 288 | 288 | 295.95 | 286.6 | 765,626 |
| June 24, 2025 | 300.95 | 291.85 | 291.85 | 300.95 | 290.6 | 642,659 |
| June 23, 2025 | 294 | 296.9 | 296.9 | 302.7 | 292 | 1.32M |
| June 20, 2025 | 297.6 | 294.05 | 294.05 | 299.65 | 292 | 1.19M |
| June 19, 2025 | 294 | 296.2 | 296.2 | 310.95 | 293 | 3.51M |
| June 18, 2025 | 298.5 | 291.95 | 291.95 | 302 | 290.8 | 1.49M |
| June 17, 2025 | 298.95 | 295.95 | 295.95 | 304.9 | 292.8 | 825,886 |
| June 16, 2025 | 297 | 296.8 | 296.8 | 299.35 | 286.2 | 765,098 |
| June 13, 2025 | 285.1 | 295.75 | 295.75 | 302 | 285.1 | 1.84M |
| June 12, 2025 | 298 | 290.95 | 290.95 | 301.25 | 289.2 | 2.45M |
| June 11, 2025 | 315.2 | 297.35 | 297.35 | 315.45 | 296 | 5.99M |
| June 10, 2025 | 311.9 | 314.55 | 314.55 | 318.2 | 311.35 | 895,320 |
| June 09, 2025 | 315.5 | 309.45 | 309.45 | 317.2 | 309 | 809,208 |
| June 06, 2025 | 327.4 | 313.75 | 313.75 | 327.9 | 312.65 | 1.22M |
| June 05, 2025 | 309.6 | 326.5 | 326.5 | 329 | 308.85 | 2.35M |
| June 04, 2025 | 312.7 | 308.65 | 308.65 | 320.5 | 305.6 | 914,125 |
| June 03, 2025 | 306.6 | 310.25 | 310.25 | 318 | 306.6 | 858,573 |
| June 02, 2025 | 305 | 306.6 | 306.6 | 311.45 | 302.75 | 506,985 |
| May 30, 2025 | 315.8 | 305.9 | 305.9 | 317.65 | 305 | 785,185 |
| May 29, 2025 | 311 | 314.8 | 314.8 | 322.5 | 311 | 1.12M |
| May 28, 2025 | 315 | 313.1 | 313.1 | 319.95 | 307.6 | 2.43M |
| May 27, 2025 | 332 | 336.15 | 336.15 | 339.3 | 330.15 | 702,367 |
| May 26, 2025 | 326.75 | 330.4 | 330.4 | 334.6 | 325.55 | 617,412 |