259.50
+2.25(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 253.05 | 259.5 | 259.5 | 265 | 251 | 32,211 |
| August 14, 2025 | 260 | 257.25 | 257.25 | 267.95 | 251.9 | 17,399 |
| August 13, 2025 | 267 | 262.65 | 262.65 | 268 | 258.25 | 29,544 |
| August 12, 2025 | 278.3 | 271.35 | 271.35 | 285 | 266.7 | 43,151 |
| August 11, 2025 | 258.3 | 278.2 | 278.2 | 280 | 254.1 | 47,260 |
| August 08, 2025 | 274.95 | 266.95 | 266.95 | 289 | 262.1 | 22,854 |
| August 07, 2025 | 293.95 | 275.75 | 275.75 | 293.95 | 274.4 | 23,479 |
| August 06, 2025 | 288.05 | 288.85 | 288.85 | 293 | 282.05 | 237,453 |
| August 05, 2025 | 298 | 288.05 | 288.05 | 298 | 281.2 | 86,163 |
| August 04, 2025 | 279 | 293.15 | 293.15 | 296 | 269 | 167,687 |
| August 01, 2025 | 272.9 | 282.25 | 282.25 | 282.25 | 266 | 101,253 |
| July 31, 2025 | 251 | 268.85 | 268.85 | 274 | 251 | 53,386 |
| July 30, 2025 | 269.92 | 262.08 | 262.08 | 272.92 | 258 | 40,690 |
| July 29, 2025 | 274 | 269.92 | 269.92 | 277.4 | 266.25 | 92,146 |
| July 28, 2025 | 282 | 280.27 | 280.27 | 301.85 | 273.1 | 413,672 |
| July 25, 2025 | 291.66 | 290.45 | 290.45 | 299 | 281.37 | 1.98M |
| July 24, 2025 | 244.52 | 291.66 | 291.66 | 293.42 | 243.6 | 4.69M |
| July 23, 2025 | 237 | 244.52 | 244.52 | 248 | 236.52 | 162,171 |
| July 22, 2025 | 238 | 238.25 | 238.25 | 241.67 | 234.42 | 110,972 |
| July 21, 2025 | 245.6 | 238.86 | 238.86 | 249.3 | 237 | 114,725 |
| July 18, 2025 | 242.82 | 246.57 | 246.57 | 248.75 | 241.58 | 269,837 |
| July 17, 2025 | 237 | 242.82 | 242.82 | 245 | 233.25 | 213,699 |
| July 16, 2025 | 238.35 | 237.17 | 237.17 | 240 | 232.99 | 127,757 |
| July 15, 2025 | 233.3 | 236 | 236 | 242.01 | 232.75 | 303,494 |
| July 14, 2025 | 234.8 | 233.67 | 233.67 | 239 | 231.32 | 117,144 |
| July 11, 2025 | 225.18 | 234.11 | 234.11 | 241 | 222 | 413,812 |
| July 10, 2025 | 229 | 225.18 | 225.18 | 229.04 | 222.22 | 126,960 |
| July 09, 2025 | 216.25 | 229.65 | 229.65 | 232.2 | 216.25 | 437,617 |
| July 08, 2025 | 219.4 | 217.4 | 217.4 | 221.5 | 213.5 | 113,975 |
| July 07, 2025 | 216.95 | 220.72 | 220.72 | 223.45 | 216.95 | 87,685 |
| July 04, 2025 | 220.85 | 220.23 | 220.23 | 224.6 | 217.5 | 118,670 |
| July 03, 2025 | 217 | 220.22 | 220.22 | 221.4 | 214 | 192,397 |
| July 02, 2025 | 216.95 | 218.26 | 218.26 | 220.99 | 212 | 170,007 |
| July 01, 2025 | 215 | 216.47 | 216.47 | 218.4 | 212.22 | 186,619 |
| June 30, 2025 | 209.4 | 214.27 | 214.27 | 216.8 | 209.1 | 158,757 |
| June 27, 2025 | 211.5 | 209.93 | 209.93 | 211.99 | 204.02 | 118,343 |
| June 26, 2025 | 210.7 | 210.69 | 210.69 | 214 | 207.23 | 176,775 |
| June 25, 2025 | 202.49 | 208.51 | 208.51 | 214.57 | 200.88 | 469,797 |
| June 24, 2025 | 201.16 | 199.99 | 199.99 | 203.88 | 198.51 | 28,466 |
| June 23, 2025 | 203 | 201.16 | 201.16 | 203.98 | 197.1 | 60,033 |
| June 20, 2025 | 191.2 | 200.54 | 200.54 | 203.7 | 191.2 | 54,015 |
| June 19, 2025 | 192.01 | 195.9 | 195.9 | 198.11 | 190.61 | 77,584 |
| June 18, 2025 | 192.5 | 192.98 | 192.98 | 195.5 | 189.9 | 26,418 |
| June 17, 2025 | 198 | 192.11 | 192.11 | 199 | 190.15 | 66,672 |
| June 16, 2025 | 207.15 | 196.75 | 196.75 | 208.9 | 196 | 227,321 |
| June 13, 2025 | 197 | 204.56 | 204.56 | 205.95 | 192.61 | 92,837 |
| June 12, 2025 | 204.78 | 200.05 | 200.05 | 204.78 | 198.66 | 36,622 |
| June 11, 2025 | 204.75 | 203.77 | 203.77 | 208.3 | 202.44 | 47,506 |
| June 10, 2025 | 203.9 | 202.71 | 202.71 | 208.74 | 200.25 | 95,770 |
| June 09, 2025 | 193.5 | 203.42 | 203.42 | 209.9 | 193.26 | 261,636 |
| June 06, 2025 | 198 | 196.23 | 196.23 | 205.94 | 194.02 | 108,221 |
| June 05, 2025 | 198.08 | 195.56 | 195.56 | 200.5 | 193.69 | 44,478 |
| June 04, 2025 | 203.1 | 198.08 | 198.08 | 203.1 | 197 | 60,489 |
| June 03, 2025 | 199.9 | 203.84 | 203.84 | 208.8 | 197 | 386,550 |
| June 02, 2025 | 187.38 | 196.48 | 196.48 | 199.65 | 183.18 | 170,724 |
| May 30, 2025 | 182.5 | 186.91 | 186.91 | 190.89 | 179.34 | 72,689 |
| May 29, 2025 | 179.63 | 180.63 | 180.63 | 181 | 178.47 | 16,316 |
| May 28, 2025 | 181.45 | 179.53 | 179.53 | 182.5 | 178.5 | 25,678 |
| May 27, 2025 | 183.87 | 181.14 | 181.14 | 184.8 | 179.01 | 27,787 |
| May 26, 2025 | 188.99 | 182.96 | 182.96 | 188.99 | 182 | 41,081 |