258.20
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 258.55 | 258.2 | 258.2 | 261.5 | 257.2 | 4.83M |
| August 21, 2025 | 261.25 | 258.2 | 258.2 | 261.25 | 256.9 | 737,637 |
| August 20, 2025 | 263 | 259.45 | 259.45 | 263.9 | 258.05 | 972,187 |
| August 19, 2025 | 264.15 | 262.85 | 262.85 | 265.5 | 261.25 | 820,156 |
| August 18, 2025 | 260.4 | 263.95 | 263.95 | 266.2 | 259.3 | 1.18M |
| August 14, 2025 | 257 | 257.15 | 257.15 | 259.9 | 256.1 | 546,730 |
| August 13, 2025 | 260.4 | 256.45 | 256.45 | 261.95 | 255.6 | 1.08M |
| August 12, 2025 | 262.25 | 258.35 | 258.35 | 262.95 | 257.5 | 587,504 |
| August 11, 2025 | 262.9 | 261.75 | 261.75 | 264.9 | 260.25 | 1.1M |
| August 08, 2025 | 262 | 262.9 | 262.9 | 265.4 | 259.85 | 1.68M |
| August 07, 2025 | 259 | 261.55 | 261.55 | 262.5 | 257 | 880,962 |
| August 06, 2025 | 262.4 | 261.8 | 259.2 | 262.4 | 256.75 | 1.18M |
| August 05, 2025 | 264 | 260.25 | 257.67 | 264.6 | 259 | 837,948 |
| August 04, 2025 | 261.95 | 263.6 | 260.98 | 264.75 | 259.15 | 988,908 |
| August 01, 2025 | 263.55 | 259.7 | 257.12 | 264.65 | 258 | 1.2M |
| July 31, 2025 | 257.9 | 263.6 | 263.6 | 267 | 255.1 | 1.98M |
| July 30, 2025 | 260.95 | 258.85 | 258.85 | 263.45 | 258.1 | 612,766 |
| July 29, 2025 | 259.1 | 260.05 | 260.05 | 261.25 | 254.6 | 1.03M |
| July 28, 2025 | 261.65 | 260 | 260 | 263.65 | 258.4 | 2.24M |
| July 25, 2025 | 272 | 260.6 | 260.6 | 272 | 259.1 | 3.58M |
| July 24, 2025 | 271.3 | 270.7 | 270.7 | 275 | 268 | 2.9M |
| July 23, 2025 | 271.45 | 271.3 | 271.3 | 272.4 | 267.5 | 2.23M |
| July 22, 2025 | 271 | 271.05 | 271.05 | 273.5 | 270 | 1.57M |
| July 21, 2025 | 272.6 | 269.75 | 269.75 | 276 | 269.25 | 4.74M |
| July 18, 2025 | 269.65 | 268.2 | 268.2 | 272.5 | 267.5 | 1.37M |
| July 17, 2025 | 274.2 | 270.5 | 270.5 | 275 | 269 | 1.8M |
| July 16, 2025 | 272.8 | 274 | 274 | 276.95 | 270.95 | 1.96M |
| July 15, 2025 | 270.45 | 271.7 | 271.7 | 274.9 | 268.8 | 3.48M |
| July 14, 2025 | 268 | 270 | 270 | 271 | 266 | 1.73M |
| July 11, 2025 | 272.7 | 269.15 | 269.15 | 274.45 | 265.5 | 1.97M |
| July 10, 2025 | 272.05 | 271.85 | 271.85 | 273.5 | 268.1 | 2.17M |
| July 09, 2025 | 271.55 | 271.75 | 271.75 | 274.35 | 269 | 2.56M |
| July 08, 2025 | 269.6 | 271.55 | 271.55 | 273.6 | 268 | 3.12M |
| July 07, 2025 | 271 | 269.6 | 269.6 | 273 | 268 | 2.7M |
| July 04, 2025 | 265.4 | 271.5 | 271.5 | 273.5 | 262.2 | 3.38M |
| July 03, 2025 | 273.2 | 264.6 | 264.6 | 274.05 | 263 | 2.39M |
| July 02, 2025 | 275.3 | 273.05 | 273.05 | 275.95 | 267.5 | 4.47M |
| July 01, 2025 | 268.4 | 273.95 | 273.95 | 277.5 | 267 | 8.06M |
| June 30, 2025 | 259.92 | 267.54 | 267.54 | 268.8 | 259 | 9.01M |
| June 27, 2025 | 250.8 | 256.91 | 256.91 | 260.5 | 248.6 | 7.25M |
| June 26, 2025 | 249.64 | 249.82 | 249.82 | 251 | 246.33 | 2.5M |
| June 25, 2025 | 250.75 | 248.07 | 248.07 | 252.4 | 246.6 | 2.54M |
| June 24, 2025 | 247.27 | 248.63 | 248.63 | 252 | 245.6 | 2.73M |
| June 23, 2025 | 244.05 | 245.69 | 245.69 | 249.5 | 244 | 1.38M |
| June 20, 2025 | 242.3 | 247.27 | 247.27 | 249.1 | 241.42 | 2.02M |
| June 19, 2025 | 248.78 | 243.39 | 243.39 | 249.35 | 240.65 | 1.21M |
| June 18, 2025 | 246 | 247.47 | 247.47 | 250 | 242.66 | 2.44M |
| June 17, 2025 | 250 | 246.79 | 246.79 | 251 | 243.08 | 2.08M |
| June 16, 2025 | 248 | 248.55 | 248.55 | 253.5 | 245.51 | 5.78M |
| June 13, 2025 | 237 | 247.77 | 247.77 | 249.9 | 235.1 | 5.7M |
| June 12, 2025 | 241.68 | 240.85 | 240.85 | 244.95 | 239.95 | 3.4M |
| June 11, 2025 | 238.1 | 239.55 | 239.55 | 245 | 235.85 | 5.11M |
| June 10, 2025 | 238.27 | 237.29 | 237.29 | 239.8 | 236.77 | 1.24M |
| June 09, 2025 | 238.3 | 237.13 | 237.13 | 241.32 | 234.63 | 1.97M |
| June 06, 2025 | 231.7 | 238.03 | 238.03 | 238.88 | 230.48 | 3.2M |
| June 05, 2025 | 229.61 | 231.58 | 231.58 | 233.75 | 228 | 1.32M |
| June 04, 2025 | 235.4 | 229.51 | 229.51 | 237.77 | 229.08 | 2.34M |
| June 03, 2025 | 239.51 | 235.64 | 235.64 | 241.46 | 234.47 | 4.69M |
| June 02, 2025 | 222.39 | 239.66 | 239.66 | 241.5 | 221.69 | 13.48M |
| May 30, 2025 | 223 | 221.69 | 221.69 | 223.65 | 218.34 | 2.42M |