292.00
-6.4(-2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 299.45 | 291.7 | 291.7 | 302.65 | 290.05 | 188,846 |
| June 30, 2025 | 295 | 298.4 | 298.4 | 300.6 | 294 | 165,499 |
| June 27, 2025 | 308 | 298.94 | 298.94 | 308 | 296.53 | 165,413 |
| June 26, 2025 | 309.9 | 305.15 | 305.15 | 313.3 | 301 | 619,974 |
| June 25, 2025 | 292 | 304.44 | 304.44 | 307 | 290.28 | 462,663 |
| June 24, 2025 | 294.9 | 289.99 | 289.99 | 297.45 | 288.73 | 142,412 |
| June 23, 2025 | 285.55 | 290.01 | 290.01 | 295.98 | 285.55 | 264,128 |
| June 20, 2025 | 292.31 | 291.95 | 291.95 | 297.65 | 288.1 | 568,860 |
| June 19, 2025 | 302.01 | 292.21 | 292.21 | 306.69 | 290.2 | 951,629 |
| June 18, 2025 | 312.6 | 303.25 | 303.25 | 327 | 297.57 | 2.83M |
| June 17, 2025 | 290 | 307.96 | 307.96 | 322.6 | 287.44 | 5.81M |
| June 16, 2025 | 280 | 284.77 | 284.77 | 287.5 | 274.76 | 187,838 |
| June 13, 2025 | 278 | 280.98 | 280.98 | 282.48 | 266.57 | 170,957 |
| June 12, 2025 | 284.5 | 280 | 280 | 287.46 | 275.4 | 262,851 |
| June 11, 2025 | 284.8 | 279.8 | 279.8 | 288.3 | 276.87 | 194,510 |
| June 10, 2025 | 289.45 | 284.54 | 284.54 | 290.9 | 282.9 | 129,636 |
| June 09, 2025 | 281.95 | 288.16 | 288.16 | 292 | 281.95 | 205,384 |
| June 06, 2025 | 286.65 | 280.22 | 280.22 | 289.05 | 276.21 | 208,975 |
| June 05, 2025 | 282 | 286.59 | 286.59 | 293.7 | 280.9 | 1.05M |
| June 04, 2025 | 258 | 278.02 | 278.02 | 280.9 | 250.26 | 1.04M |
| June 03, 2025 | 250.99 | 255.36 | 255.36 | 258.67 | 250.99 | 163,579 |
| June 02, 2025 | 246.98 | 250.68 | 250.68 | 253.27 | 244.2 | 158,765 |
| May 30, 2025 | 245.91 | 246.07 | 246.07 | 251.2 | 243.1 | 108,349 |
| May 29, 2025 | 250.95 | 248.39 | 248.39 | 253 | 247.11 | 67,378 |
| May 28, 2025 | 242.95 | 248.79 | 248.79 | 251 | 239.55 | 160,103 |
| May 27, 2025 | 243.28 | 242.32 | 242.32 | 244.21 | 238.42 | 90,412 |
| May 26, 2025 | 247 | 243.4 | 243.4 | 253.45 | 241.1 | 146,379 |
| May 23, 2025 | 246 | 246.53 | 246.53 | 250.84 | 245 | 90,862 |
| May 22, 2025 | 250 | 245.86 | 245.86 | 250.2 | 242.97 | 141,686 |
| May 21, 2025 | 251 | 249.24 | 249.24 | 258 | 240.96 | 342,578 |
| May 20, 2025 | 257.7 | 252.44 | 252.44 | 263.5 | 248.12 | 327,491 |
| May 19, 2025 | 255.19 | 254.59 | 254.59 | 264.4 | 253.95 | 258,727 |
| May 16, 2025 | 261.05 | 253.88 | 253.88 | 264.6 | 250 | 256,738 |
| May 15, 2025 | 247.9 | 257.18 | 257.18 | 261.72 | 247.9 | 220,279 |
| May 14, 2025 | 242.05 | 246.87 | 246.87 | 249.02 | 240.05 | 105,274 |
| May 13, 2025 | 243.4 | 240.13 | 240.13 | 247.06 | 235.1 | 381,970 |
| May 12, 2025 | 228.99 | 241.01 | 241.01 | 247.01 | 228.99 | 143,146 |
| May 09, 2025 | 217.1 | 219.94 | 219.94 | 229.5 | 212.61 | 78,963 |
| May 08, 2025 | 230.4 | 222.64 | 222.64 | 233.74 | 221.42 | 83,266 |
| May 07, 2025 | 216.17 | 227 | 227 | 229.03 | 216.17 | 114,630 |
| May 06, 2025 | 235 | 224.7 | 224.7 | 235.12 | 222 | 65,678 |
| May 05, 2025 | 232 | 235.12 | 235.12 | 235.98 | 229.5 | 47,185 |
| May 02, 2025 | 236.7 | 232.89 | 232.89 | 239.37 | 231.05 | 58,676 |
| April 30, 2025 | 241 | 235.23 | 235.23 | 243.2 | 232.05 | 57,585 |
| April 29, 2025 | 242 | 240.27 | 240.27 | 247.9 | 238 | 67,523 |
| April 28, 2025 | 245.49 | 241.96 | 241.96 | 247.79 | 240 | 263,034 |
| April 25, 2025 | 250.61 | 245.15 | 245.15 | 251.94 | 240.02 | 107,308 |
| April 24, 2025 | 255.1 | 251.94 | 251.94 | 258.58 | 250.18 | 148,347 |
| April 23, 2025 | 258.3 | 256.68 | 256.68 | 266.67 | 254 | 263,935 |
| April 22, 2025 | 254.53 | 256.35 | 256.35 | 260.1 | 254.24 | 136,127 |
| April 21, 2025 | 258.5 | 256.94 | 256.94 | 260.6 | 251.92 | 92,654 |
| April 17, 2025 | 252.92 | 255.33 | 255.33 | 259.95 | 251.04 | 124,809 |
| April 16, 2025 | 252.95 | 252.92 | 252.92 | 256 | 249.21 | 64,188 |
| April 15, 2025 | 244.2 | 251.96 | 251.96 | 254 | 244 | 94,252 |
| April 11, 2025 | 235.35 | 240.07 | 240.07 | 244.41 | 235.35 | 92,235 |
| April 09, 2025 | 239.05 | 231.41 | 231.41 | 239.05 | 230.23 | 33,869 |
| April 08, 2025 | 227.59 | 235.34 | 235.34 | 237.98 | 227.59 | 68,674 |
| April 07, 2025 | 195.5 | 225 | 225 | 229.45 | 193.1 | 178,805 |
| April 04, 2025 | 248.15 | 238.84 | 238.84 | 248.15 | 232.36 | 274,414 |
| April 03, 2025 | 243 | 248.14 | 248.14 | 250 | 242.01 | 274,414 |