248.65
-1.2(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 252.55 | 248.65 | 248.65 | 254 | 248 | 115,737 |
| August 14, 2025 | 255.95 | 249.85 | 249.85 | 258.7 | 248.05 | 296,693 |
| August 13, 2025 | 247.5 | 255.1 | 255.1 | 260.9 | 247.5 | 546,722 |
| August 12, 2025 | 253.45 | 246.7 | 246.7 | 255.55 | 245.05 | 117,542 |
| August 11, 2025 | 254.95 | 253.45 | 253.45 | 259.45 | 252.1 | 152,365 |
| August 08, 2025 | 247.5 | 252.3 | 252.3 | 263.05 | 246.5 | 386,697 |
| August 07, 2025 | 247.25 | 244.05 | 244.05 | 247.25 | 239.2 | 149,964 |
| August 06, 2025 | 252 | 247.65 | 247.65 | 253.95 | 245.75 | 127,716 |
| August 05, 2025 | 253.95 | 251.55 | 251.55 | 254.35 | 248.2 | 142,546 |
| August 04, 2025 | 256.6 | 252.9 | 252.9 | 256.6 | 249.6 | 114,695 |
| August 01, 2025 | 268 | 255.1 | 255.1 | 270.2 | 253.1 | 191,528 |
| July 31, 2025 | 258 | 268 | 268 | 269 | 252.55 | 352,658 |
| July 30, 2025 | 264.95 | 259.8 | 259.8 | 274.15 | 256.7 | 324,371 |
| July 29, 2025 | 266.85 | 263.6 | 263.6 | 269.05 | 261.1 | 154,463 |
| July 28, 2025 | 274.9 | 266.15 | 266.15 | 276.5 | 264.3 | 185,009 |
| July 25, 2025 | 279.9 | 272.65 | 272.65 | 279.9 | 271.3 | 150,959 |
| July 24, 2025 | 280 | 279.95 | 279.95 | 281 | 278.25 | 120,388 |
| July 23, 2025 | 281.1 | 279.35 | 279.35 | 281.15 | 276.6 | 153,821 |
| July 22, 2025 | 276.95 | 278.3 | 278.3 | 282.9 | 276.8 | 390,136 |
| July 21, 2025 | 279.05 | 275.85 | 275.85 | 280.45 | 275.05 | 305,552 |
| July 18, 2025 | 281.95 | 280.45 | 280.45 | 286.5 | 278.1 | 488,511 |
| July 17, 2025 | 280.9 | 280.45 | 280.45 | 284.35 | 278.5 | 359,329 |
| July 16, 2025 | 283.55 | 279.65 | 279.65 | 305.85 | 278.5 | 2.63M |
| July 15, 2025 | 288.95 | 287.45 | 287.45 | 293.4 | 286.05 | 240,378 |
| July 14, 2025 | 297 | 288.7 | 288.7 | 300.55 | 285.35 | 443,933 |
| July 11, 2025 | 305.1 | 296.55 | 296.55 | 307.8 | 295.1 | 296,416 |
| July 10, 2025 | 298.05 | 305.65 | 305.65 | 314.7 | 295.15 | 1.65M |
| July 09, 2025 | 274.95 | 297.6 | 297.6 | 300 | 274.95 | 1.67M |
| July 08, 2025 | 278.5 | 274 | 274 | 281.8 | 272.2 | 224,995 |
| July 07, 2025 | 280.4 | 278.45 | 278.45 | 283.95 | 277.05 | 120,601 |
| July 04, 2025 | 281.95 | 280.3 | 280.3 | 284 | 278.2 | 138,261 |
| July 03, 2025 | 287.1 | 281.4 | 281.4 | 288.6 | 279.1 | 232,646 |
| July 02, 2025 | 288.65 | 286 | 286 | 290.3 | 284.1 | 216,092 |
| July 01, 2025 | 284.8 | 288 | 288 | 289.7 | 282.05 | 316,170 |
| June 30, 2025 | 288.6 | 283.46 | 283.46 | 289.6 | 282 | 454,943 |
| June 27, 2025 | 293 | 287.68 | 287.68 | 294.93 | 286.3 | 639,231 |
| June 26, 2025 | 296.8 | 292.91 | 292.91 | 307.59 | 291 | 2.87M |
| June 25, 2025 | 278.8 | 299.37 | 299.37 | 324 | 277.75 | 8.03M |
| June 24, 2025 | 286 | 276.84 | 276.84 | 294.59 | 275.56 | 1.46M |
| June 23, 2025 | 289.69 | 283.36 | 283.36 | 298.7 | 279.02 | 2.29M |
| June 20, 2025 | 281.22 | 291.51 | 291.51 | 298.5 | 280.94 | 2.56M |
| June 19, 2025 | 287.21 | 282.6 | 282.6 | 299 | 280.1 | 2.19M |
| June 18, 2025 | 278.05 | 287.81 | 287.81 | 304.82 | 275.2 | 6.95M |
| June 17, 2025 | 284.3 | 278.75 | 278.75 | 301.2 | 276 | 2.68M |
| June 16, 2025 | 280.5 | 288.87 | 288.87 | 293.97 | 275.31 | 1.94M |
| June 13, 2025 | 260 | 283.39 | 283.39 | 288.74 | 258.46 | 3.78M |
| June 12, 2025 | 268.01 | 266.13 | 266.13 | 270.88 | 263 | 439,695 |
| June 11, 2025 | 266.99 | 268.44 | 268.44 | 272 | 262.92 | 472,253 |
| June 10, 2025 | 270 | 264.61 | 264.61 | 272.16 | 264.01 | 221,348 |
| June 09, 2025 | 267 | 268.24 | 268.24 | 275.75 | 266 | 436,991 |
| June 06, 2025 | 256.1 | 266 | 266 | 269.9 | 254.01 | 859,266 |
| June 05, 2025 | 244 | 255.91 | 255.91 | 263.52 | 244 | 886,098 |
| June 04, 2025 | 246.95 | 242.56 | 242.56 | 246.95 | 241.33 | 375,832 |
| June 03, 2025 | 242.35 | 245.68 | 245.68 | 251.8 | 239.35 | 670,019 |
| June 02, 2025 | 239.1 | 242.35 | 242.35 | 243.75 | 236 | 457,397 |
| May 30, 2025 | 241.25 | 238.99 | 238.99 | 242.82 | 235.28 | 247,576 |
| May 29, 2025 | 242.6 | 240.68 | 240.68 | 245.68 | 239.65 | 139,335 |
| May 28, 2025 | 244.05 | 242.64 | 242.64 | 247.12 | 241.87 | 127,186 |
| May 27, 2025 | 245.05 | 245.02 | 245.02 | 246.99 | 241.35 | 270,450 |
| May 26, 2025 | 249 | 244.85 | 244.85 | 252.58 | 242.02 | 161,339 |