230.93
-3.47(-1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 236 | 230.93 | 230.93 | 236.38 | 229.44 | 18,836 |
| August 14, 2025 | 231 | 234.4 | 234.4 | 237.5 | 229.43 | 13,743 |
| August 13, 2025 | 220.43 | 232.82 | 232.82 | 234 | 220.43 | 25,159 |
| August 12, 2025 | 223.91 | 220.43 | 220.43 | 231.13 | 217.9 | 21,031 |
| August 11, 2025 | 227.05 | 227.33 | 227.33 | 234.2 | 223.71 | 14,708 |
| August 08, 2025 | 236.25 | 230.5 | 230.5 | 239.22 | 228.5 | 11,462 |
| August 07, 2025 | 237.08 | 236.25 | 236.25 | 237.99 | 231.88 | 9,787 |
| August 06, 2025 | 235.34 | 237.08 | 237.08 | 242 | 226.3 | 18,238 |
| August 05, 2025 | 238.9 | 235.34 | 235.34 | 239.39 | 232 | 6,796 |
| August 04, 2025 | 242 | 237.11 | 237.11 | 242 | 234.83 | 33,550 |
| August 01, 2025 | 233.8 | 238.22 | 238.22 | 240.79 | 233.76 | 23,184 |
| July 31, 2025 | 230.5 | 233.8 | 233.8 | 240.45 | 230.5 | 13,504 |
| July 30, 2025 | 243 | 238.55 | 238.55 | 244.75 | 235.1 | 13,073 |
| July 29, 2025 | 236.6 | 242.95 | 242.95 | 247 | 234.75 | 26,238 |
| July 28, 2025 | 246.35 | 236.6 | 236.6 | 252.75 | 235 | 39,118 |
| July 25, 2025 | 260.65 | 246.35 | 246.35 | 260.65 | 245 | 40,313 |
| July 24, 2025 | 261.45 | 259.4 | 259.4 | 264.2 | 256.4 | 21,463 |
| July 23, 2025 | 264.5 | 261.45 | 261.45 | 266.9 | 257.4 | 39,098 |
| July 22, 2025 | 269 | 266 | 266 | 269.35 | 264 | 30,281 |
| July 21, 2025 | 270.3 | 272.4 | 272.4 | 274.75 | 264.25 | 28,029 |
| July 18, 2025 | 281.5 | 277 | 277 | 286 | 276 | 57,378 |
| July 17, 2025 | 285 | 277.33 | 277.33 | 285 | 275.1 | 125,724 |
| July 16, 2025 | 284.98 | 283.02 | 283.02 | 287.5 | 282.25 | 79,152 |
| July 15, 2025 | 284.05 | 284.4 | 284.4 | 287.5 | 282.02 | 133,012 |
| July 14, 2025 | 285 | 281.8 | 281.8 | 290 | 281 | 195,852 |
| July 11, 2025 | 280 | 282.43 | 282.43 | 289.68 | 277.13 | 278,244 |
| July 10, 2025 | 278 | 277.88 | 277.88 | 280 | 271.02 | 144,872 |
| July 09, 2025 | 276.25 | 277.7 | 277.7 | 279.25 | 272.5 | 67,520 |
| July 08, 2025 | 281.98 | 273.55 | 273.55 | 284.23 | 269.25 | 189,720 |
| July 07, 2025 | 280.05 | 280.77 | 280.77 | 284 | 276.52 | 107,116 |
| July 04, 2025 | 281.38 | 279.1 | 279.1 | 284.75 | 271.5 | 264,140 |
| July 03, 2025 | 263.15 | 280.5 | 280.5 | 285 | 260.98 | 605,204 |
| July 02, 2025 | 263.48 | 260.55 | 260.55 | 268.6 | 257.4 | 117,716 |
| July 01, 2025 | 263.13 | 263.02 | 263.02 | 264.65 | 260 | 70,408 |
| June 30, 2025 | 263 | 261.15 | 261.15 | 265.5 | 259.45 | 78,068 |
| June 27, 2025 | 254.5 | 261.77 | 261.77 | 264.02 | 254.5 | 209,436 |
| June 26, 2025 | 255.5 | 251.43 | 251.43 | 258.4 | 250 | 76,908 |
| June 25, 2025 | 252.2 | 252.63 | 252.63 | 255.85 | 247.45 | 111,320 |
| June 24, 2025 | 255 | 252.2 | 252.2 | 257 | 250.78 | 56,404 |
| June 23, 2025 | 245.4 | 249.63 | 249.63 | 251.3 | 243.9 | 65,056 |
| June 20, 2025 | 248.95 | 248.93 | 248.93 | 251.55 | 246.5 | 37,916 |
| June 19, 2025 | 253.1 | 248.95 | 248.95 | 254.83 | 245.5 | 67,072 |
| June 18, 2025 | 254.33 | 253.1 | 253.1 | 257.73 | 250.78 | 18,162 |
| June 17, 2025 | 259 | 254.33 | 254.33 | 262.5 | 253.5 | 28,354 |
| June 16, 2025 | 248.98 | 253.2 | 253.2 | 257.1 | 246.53 | 32,868 |
| June 13, 2025 | 253.5 | 253.68 | 253.68 | 256.63 | 249.98 | 34,130 |
| June 12, 2025 | 257.5 | 254.28 | 254.28 | 270.05 | 252.5 | 84,704 |
| June 11, 2025 | 255.45 | 256.13 | 256.13 | 259.93 | 254.03 | 18,482 |
| June 10, 2025 | 264 | 253.15 | 253.15 | 264 | 247.45 | 55,832 |
| June 09, 2025 | 262.5 | 262.35 | 262.35 | 265 | 261.25 | 10,586 |
| June 06, 2025 | 265 | 262.15 | 262.15 | 265 | 259.55 | 17,186 |
| June 05, 2025 | 261.27 | 262.7 | 262.2 | 265 | 261.27 | 23,662 |
| June 04, 2025 | 260.33 | 258.3 | 257.81 | 262.7 | 257.5 | 18,078 |
| June 03, 2025 | 268.48 | 260.33 | 259.83 | 268.48 | 257.58 | 20,544 |
| June 02, 2025 | 262 | 261.13 | 260.63 | 266.9 | 252.5 | 33,692 |
| May 30, 2025 | 265 | 261.33 | 260.83 | 267.63 | 260.35 | 42,976 |
| May 29, 2025 | 273.5 | 261.13 | 260.63 | 273.5 | 257.5 | 58,714 |
| May 28, 2025 | 271.48 | 269.25 | 268.74 | 275 | 267.5 | 55,944 |
| May 27, 2025 | 255 | 271.48 | 270.96 | 274 | 255 | 156,562 |
| May 26, 2025 | 250 | 252.55 | 252.07 | 262.5 | 247.75 | 93,722 |