255.05
+2.4(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 252.6 | 255.05 | 255.05 | 257.4 | 249.2 | 124,591 |
| August 21, 2025 | 254.3 | 252.65 | 252.65 | 258.6 | 252 | 167,666 |
| August 20, 2025 | 255.5 | 254.3 | 254.3 | 259 | 252.95 | 269,030 |
| August 19, 2025 | 243.85 | 257.35 | 257.35 | 259.8 | 242.2 | 1.15M |
| August 18, 2025 | 235 | 243.85 | 243.85 | 246.95 | 235 | 247,943 |
| August 14, 2025 | 238 | 233.8 | 233.8 | 239.1 | 232.2 | 142,404 |
| August 13, 2025 | 229.4 | 236.15 | 236.15 | 238.5 | 229.35 | 359,043 |
| August 12, 2025 | 233.95 | 228.1 | 228.1 | 238.8 | 226 | 355,054 |
| August 11, 2025 | 235.95 | 232.35 | 232.35 | 237.6 | 231.5 | 193,593 |
| August 08, 2025 | 240.2 | 235.6 | 235.6 | 240.8 | 234.35 | 188,309 |
| August 07, 2025 | 236.75 | 237.9 | 237.9 | 239.9 | 231.05 | 334,912 |
| August 06, 2025 | 248.6 | 237.6 | 237.6 | 251 | 236.65 | 421,865 |
| August 05, 2025 | 253 | 248.75 | 248.75 | 255.3 | 248 | 108,696 |
| August 04, 2025 | 255.2 | 252.35 | 252.35 | 255.4 | 250.15 | 171,409 |
| August 01, 2025 | 261.35 | 255.2 | 255.2 | 264.95 | 252.55 | 182,395 |
| July 31, 2025 | 261 | 260.85 | 260.85 | 264.45 | 256.6 | 177,432 |
| July 30, 2025 | 265 | 266.3 | 266.3 | 268.8 | 263.95 | 93,799 |
| July 29, 2025 | 262.45 | 265.25 | 265.25 | 268.4 | 260.55 | 163,784 |
| July 28, 2025 | 269 | 262.65 | 262.65 | 270.85 | 260.15 | 199,767 |
| July 25, 2025 | 277.25 | 269.7 | 269.7 | 277.5 | 269 | 154,917 |
| July 24, 2025 | 274.45 | 275.95 | 275.95 | 277.35 | 272.9 | 130,594 |
| July 23, 2025 | 280 | 275.05 | 275.05 | 287 | 270.85 | 841,636 |
| July 22, 2025 | 276 | 279.5 | 279.5 | 280.9 | 274.95 | 213,516 |
| July 21, 2025 | 278 | 275.2 | 275.2 | 279.2 | 271.55 | 440,598 |
| July 18, 2025 | 283 | 278.15 | 278.15 | 283.35 | 275.8 | 626,413 |
| July 17, 2025 | 281.4 | 281.2 | 281.2 | 285 | 280 | 331,295 |
| July 16, 2025 | 271 | 279.5 | 279.5 | 284.6 | 270.6 | 685,108 |
| July 15, 2025 | 268.9 | 270.75 | 270.75 | 272 | 268.85 | 87,948 |
| July 14, 2025 | 271 | 267.6 | 267.6 | 272.35 | 266.6 | 207,742 |
| July 11, 2025 | 275 | 270.85 | 270.85 | 276.9 | 269.05 | 162,790 |
| July 10, 2025 | 274 | 274.85 | 274.85 | 276.3 | 270.75 | 215,541 |
| July 09, 2025 | 269.7 | 273.05 | 273.05 | 276.4 | 269.05 | 230,723 |
| July 08, 2025 | 271.45 | 268.7 | 268.7 | 274.7 | 266.55 | 158,992 |
| July 07, 2025 | 274.6 | 271.45 | 271.45 | 275.85 | 270 | 171,903 |
| July 04, 2025 | 276.6 | 274.6 | 274.6 | 278.5 | 273.35 | 137,742 |
| July 03, 2025 | 279 | 276.55 | 276.55 | 281.7 | 275.05 | 206,202 |
| July 02, 2025 | 279.6 | 278.95 | 278.95 | 280.9 | 274.6 | 224,976 |
| July 01, 2025 | 280.4 | 278.95 | 278.95 | 283 | 277.35 | 281,363 |
| June 30, 2025 | 280.85 | 279.68 | 279.68 | 283.65 | 278.55 | 225,741 |
| June 27, 2025 | 277.65 | 280.84 | 280.84 | 285.93 | 275.51 | 604,121 |
| June 26, 2025 | 279.74 | 275.73 | 275.73 | 281.69 | 273.7 | 353,802 |
| June 25, 2025 | 278 | 277.74 | 277.74 | 283.6 | 277 | 326,759 |
| June 24, 2025 | 282.7 | 276.71 | 276.71 | 286.5 | 275.43 | 534,070 |
| June 23, 2025 | 281.46 | 280.61 | 280.61 | 287 | 278.69 | 1.09M |
| June 20, 2025 | 264.07 | 277.71 | 277.71 | 290.66 | 264.07 | 11.09M |
| June 19, 2025 | 267.41 | 264.07 | 264.07 | 273.72 | 261.4 | 481,237 |
| June 18, 2025 | 272 | 267.41 | 267.41 | 280 | 266.5 | 695,393 |
| June 17, 2025 | 262.8 | 271.21 | 271.21 | 274.4 | 261.1 | 729,470 |
| June 16, 2025 | 264.99 | 262.76 | 262.76 | 265.64 | 256 | 344,315 |
| June 13, 2025 | 260 | 265.93 | 265.93 | 269.49 | 257.1 | 498,168 |
| June 12, 2025 | 278.99 | 266.47 | 266.47 | 281.49 | 265.1 | 533,530 |
| June 11, 2025 | 268.6 | 277.38 | 277.38 | 282.83 | 267.3 | 2.16M |
| June 10, 2025 | 257 | 265.93 | 265.93 | 276 | 256.37 | 1.59M |
| June 09, 2025 | 255.45 | 254.93 | 254.93 | 257.9 | 253.44 | 296,383 |
| June 06, 2025 | 255.05 | 254.14 | 254.14 | 259 | 252.81 | 271,070 |
| June 05, 2025 | 249.35 | 253.8 | 253.8 | 254.95 | 249.11 | 355,371 |
| June 04, 2025 | 250.25 | 247.57 | 247.57 | 253.3 | 247 | 286,045 |
| June 03, 2025 | 249.35 | 249.88 | 249.88 | 257.59 | 246.72 | 504,813 |
| June 02, 2025 | 238.8 | 248.5 | 248.5 | 252.2 | 236.64 | 858,520 |
| May 30, 2025 | 240.5 | 238.64 | 238.64 | 243.59 | 236.61 | 178,538 |