271.45
+2.95(+1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 267.7 | 271.45 | 271.45 | 275.35 | 265 | 99,420 |
| August 18, 2025 | 274.9 | 268.5 | 268.5 | 275.75 | 267.3 | 62,278 |
| August 14, 2025 | 268.55 | 273.15 | 273.15 | 276.45 | 268.55 | 102,786 |
| August 13, 2025 | 277.75 | 268.55 | 268.55 | 277.75 | 267.65 | 113,274 |
| August 12, 2025 | 273.5 | 275.7 | 275.7 | 278.9 | 273.5 | 53,237 |
| August 11, 2025 | 272.2 | 274.9 | 274.9 | 276 | 266.5 | 52,784 |
| August 08, 2025 | 269.25 | 269.85 | 269.85 | 275.35 | 266.8 | 442,055 |
| August 07, 2025 | 272.05 | 269.25 | 269.25 | 273.15 | 265.55 | 49,268 |
| August 06, 2025 | 275 | 272.05 | 272.05 | 285 | 270 | 645,662 |
| August 05, 2025 | 273.5 | 271.8 | 271.8 | 278.3 | 270.1 | 111,622 |
| August 04, 2025 | 280.45 | 273.55 | 273.55 | 280.5 | 265.4 | 524,434 |
| August 01, 2025 | 294.8 | 280.4 | 280.4 | 297.85 | 277.55 | 175,021 |
| July 31, 2025 | 300 | 293.85 | 293.85 | 304.35 | 286.15 | 1.1M |
| July 30, 2025 | 326 | 319.95 | 319.95 | 327.7 | 310.2 | 297,538 |
| July 29, 2025 | 316.55 | 327.3 | 327.3 | 329.5 | 316 | 397,498 |
| July 28, 2025 | 320.5 | 320.25 | 320.25 | 335.2 | 316.15 | 955,676 |
| July 25, 2025 | 315.8 | 320.5 | 320.5 | 322 | 312.35 | 220,570 |
| July 24, 2025 | 317 | 317.5 | 317.5 | 322.8 | 310.55 | 672,004 |
| July 23, 2025 | 294.65 | 315 | 315 | 323 | 289.6 | 3.95M |
| July 22, 2025 | 291 | 291.75 | 291.75 | 296 | 290.45 | 512,682 |
| July 21, 2025 | 289.7 | 291.65 | 291.65 | 295.7 | 285.65 | 187,634 |
| July 18, 2025 | 293.9 | 289.8 | 289.8 | 293.9 | 282.7 | 193,875 |
| July 17, 2025 | 294 | 291.55 | 291.55 | 297.95 | 290.15 | 256,067 |
| July 16, 2025 | 291.9 | 291.7 | 291.7 | 296.9 | 289.95 | 311,224 |
| July 15, 2025 | 283.8 | 290.95 | 290.95 | 293.5 | 283.8 | 144,506 |
| July 14, 2025 | 282.65 | 286.05 | 286.05 | 289 | 277.1 | 95,689 |
| July 11, 2025 | 280.6 | 282 | 282 | 285.45 | 277 | 122,424 |
| July 10, 2025 | 291.95 | 282.4 | 282.4 | 291.95 | 281 | 62,889 |
| July 09, 2025 | 290 | 289.75 | 289.75 | 290.95 | 284 | 79,622 |
| July 08, 2025 | 292 | 289.15 | 289.15 | 292 | 285.15 | 81,379 |
| July 07, 2025 | 297.8 | 289.95 | 289.95 | 297.8 | 282.35 | 203,638 |
| July 04, 2025 | 276 | 290.55 | 290.55 | 295.7 | 274.45 | 624,990 |
| July 03, 2025 | 278.95 | 278.05 | 278.05 | 279.5 | 273.4 | 141,543 |
| July 02, 2025 | 271.8 | 279 | 279 | 281.05 | 268.3 | 199,902 |
| July 01, 2025 | 271.4 | 271.55 | 271.55 | 275 | 266.55 | 103,262 |
| June 30, 2025 | 268.25 | 268.8 | 268.8 | 270 | 265.2 | 60,626 |
| June 27, 2025 | 269.7 | 267.2 | 267.2 | 271.4 | 266 | 68,025 |
| June 26, 2025 | 265.1 | 267.3 | 267.3 | 271.45 | 263 | 84,439 |
| June 25, 2025 | 267 | 266.4 | 266.4 | 271 | 265 | 89,011 |
| June 24, 2025 | 262.7 | 265.45 | 265.45 | 266.9 | 262.7 | 79,411 |
| June 23, 2025 | 260 | 261.4 | 261.4 | 264.7 | 258.55 | 102,122 |
| June 20, 2025 | 262 | 264.15 | 264.15 | 266.8 | 256.65 | 83,627 |
| June 19, 2025 | 261.6 | 261.5 | 261.5 | 266 | 258.25 | 148,278 |
| June 18, 2025 | 267.95 | 260.6 | 260.6 | 269.35 | 259.2 | 135,446 |
| June 17, 2025 | 269.95 | 268 | 268 | 271.6 | 265.6 | 106,854 |
| June 16, 2025 | 270 | 272.1 | 272.1 | 273.3 | 264 | 97,957 |
| June 13, 2025 | 269 | 270.7 | 270.7 | 274.95 | 264.3 | 152,666 |
| June 12, 2025 | 282.1 | 273.05 | 273.05 | 284 | 271.35 | 194,313 |
| June 11, 2025 | 273 | 281.15 | 281.15 | 283.7 | 270.25 | 292,891 |
| June 10, 2025 | 273.4 | 272.95 | 272.95 | 282.9 | 268.35 | 231,596 |
| June 09, 2025 | 275 | 273.4 | 273.4 | 283 | 272.35 | 328,075 |
| June 06, 2025 | 269 | 272.15 | 272.15 | 274.35 | 267.05 | 394,159 |
| June 05, 2025 | 262.8 | 267.05 | 267.05 | 279.7 | 262.8 | 412,458 |
| June 04, 2025 | 256.2 | 261.5 | 261.5 | 263.2 | 256.2 | 484,017 |
| June 03, 2025 | 258 | 256.15 | 256.15 | 262 | 254 | 374,768 |
| June 02, 2025 | 253.25 | 259.1 | 259.1 | 263.5 | 252 | 140,729 |
| May 30, 2025 | 261.69 | 255.14 | 255.14 | 262.2 | 251.35 | 2.67M |
| May 29, 2025 | 262.56 | 261.69 | 261.69 | 264.09 | 260 | 179,747 |
| May 28, 2025 | 262.5 | 262.56 | 262.56 | 269.56 | 257.38 | 250,104 |
| May 27, 2025 | 255 | 262.15 | 262.15 | 266 | 254.11 | 611,626 |