237.98
+0.59(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 237.55 | 237.98 | 237.98 | 241 | 237.55 | 11,726 |
| August 21, 2025 | 241 | 237.39 | 237.39 | 241 | 235 | 11,047 |
| August 20, 2025 | 236 | 238.91 | 238.91 | 241 | 236 | 11,313 |
| August 19, 2025 | 238.96 | 237.9 | 237.9 | 240.16 | 233.75 | 9,843 |
| August 18, 2025 | 245.4 | 240.16 | 240.16 | 245.4 | 237 | 10,037 |
| August 14, 2025 | 239.15 | 237.55 | 237.55 | 242.9 | 236.5 | 11,809 |
| August 13, 2025 | 237.55 | 238.5 | 238.5 | 242.9 | 236.35 | 11,498 |
| August 12, 2025 | 236 | 239 | 239 | 240.85 | 236 | 5,541 |
| August 11, 2025 | 223.3 | 237.96 | 237.96 | 240 | 222.3 | 8,962 |
| August 08, 2025 | 225.9 | 234 | 234 | 234 | 225.63 | 8,562 |
| August 07, 2025 | 231 | 237.51 | 237.51 | 240 | 220.41 | 8,079 |
| August 06, 2025 | 232.75 | 232.02 | 232.02 | 234.13 | 232 | 684 |
| August 05, 2025 | 232.55 | 235.3 | 235.3 | 244 | 232.55 | 6,371 |
| August 04, 2025 | 241.44 | 237.6 | 237.6 | 241.44 | 233.15 | 5,542 |
| August 01, 2025 | 240.5 | 240.24 | 240.24 | 243.5 | 231 | 7,063 |
| July 31, 2025 | 238 | 240.95 | 240.95 | 242 | 235 | 5,875 |
| July 30, 2025 | 246 | 240.45 | 240.45 | 247 | 237.6 | 765 |
| July 29, 2025 | 245 | 246.85 | 246.85 | 247.05 | 226.2 | 9,513 |
| July 28, 2025 | 235 | 235.35 | 235.35 | 245.7 | 235 | 1,491 |
| July 25, 2025 | 247.5 | 246.5 | 246.5 | 249.75 | 240 | 1,522 |
| July 24, 2025 | 240 | 249.1 | 249.1 | 250.1 | 237.6 | 2,324 |
| July 23, 2025 | 259 | 247.7 | 247.7 | 259 | 238 | 3,826 |
| July 22, 2025 | 244.95 | 248.5 | 248.5 | 251.25 | 233.1 | 7,238 |
| July 21, 2025 | 236 | 244.95 | 244.95 | 245 | 233.5 | 4,764 |
| July 18, 2025 | 225.5 | 236 | 236 | 242 | 225.5 | 6,182 |
| July 17, 2025 | 244.95 | 239 | 239 | 244.95 | 236 | 5,755 |
| July 16, 2025 | 245.75 | 240.35 | 240.35 | 246.95 | 237 | 7,320 |
| July 15, 2025 | 245.5 | 245.75 | 245.75 | 255.75 | 242 | 5,791 |
| July 14, 2025 | 247.6 | 253.3 | 253.3 | 260 | 245 | 8,291 |
| July 11, 2025 | 270.35 | 257.6 | 257.6 | 270.35 | 255 | 6,646 |
| July 10, 2025 | 260 | 267.7 | 267.7 | 268.4 | 257.55 | 5,402 |
| July 09, 2025 | 284.4 | 266.45 | 266.45 | 285 | 264.5 | 60,771 |
| July 08, 2025 | 272 | 268.65 | 268.65 | 274 | 257.25 | 78,264 |
| July 07, 2025 | 253.75 | 270.7 | 270.7 | 288.9 | 252.3 | 149,602 |
| July 04, 2025 | 257 | 251.75 | 251.75 | 264.4 | 249.6 | 19,986 |
| July 03, 2025 | 265 | 257.25 | 257.25 | 273.35 | 255.35 | 47,168 |
| July 02, 2025 | 248.3 | 263.55 | 263.55 | 292.05 | 246.4 | 271,639 |
| July 01, 2025 | 262.6 | 248.25 | 248.25 | 262.6 | 243.15 | 89,885 |
| June 30, 2025 | 216.7 | 258.61 | 258.61 | 260.02 | 216.7 | 389,103 |
| June 27, 2025 | 215.64 | 216.69 | 216.69 | 220.01 | 214.12 | 25,721 |
| June 26, 2025 | 216.61 | 215.63 | 215.63 | 224.69 | 213.02 | 28,120 |
| June 25, 2025 | 214.75 | 216.6 | 216.6 | 218 | 214.75 | 22,877 |
| June 24, 2025 | 215.5 | 214.74 | 214.74 | 224.5 | 213.76 | 25,303 |
| June 23, 2025 | 214.06 | 214.53 | 214.53 | 217.86 | 213 | 24,424 |
| June 20, 2025 | 215.01 | 214.05 | 214.05 | 220.08 | 212.55 | 27,549 |
| June 19, 2025 | 216.32 | 214.26 | 214.26 | 217.9 | 213.22 | 26,338 |
| June 18, 2025 | 217.6 | 216.31 | 216.31 | 221.01 | 215.06 | 25,145 |
| June 17, 2025 | 219.4 | 217.59 | 217.59 | 223.84 | 215.1 | 25,141 |
| June 16, 2025 | 216.2 | 219.39 | 219.39 | 222.01 | 216.2 | 30,874 |
| June 13, 2025 | 217.86 | 216.19 | 216.19 | 220.15 | 215.5 | 29,224 |
| June 12, 2025 | 216.89 | 217.85 | 217.85 | 222 | 215.08 | 27,459 |
| June 11, 2025 | 221.56 | 216.88 | 216.88 | 223.96 | 216.05 | 29,262 |
| June 10, 2025 | 220.59 | 221.55 | 221.55 | 225.28 | 219.01 | 29,966 |
| June 09, 2025 | 226 | 220.58 | 220.58 | 226 | 219 | 29,433 |
| June 06, 2025 | 226.24 | 221.41 | 221.41 | 226.25 | 219 | 43,970 |
| June 05, 2025 | 211.08 | 225.11 | 225.11 | 226.34 | 210.17 | 31,901 |
| June 04, 2025 | 215.26 | 211.07 | 211.07 | 220.49 | 210.06 | 31,010 |
| June 03, 2025 | 216.75 | 215.25 | 215.25 | 224 | 212.55 | 37,982 |
| June 02, 2025 | 219.75 | 216.74 | 216.74 | 223 | 216.24 | 37,429 |
| May 30, 2025 | 220.99 | 219.74 | 219.74 | 228 | 218.51 | 43,222 |