258.95
-2.75(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 265 | 258.95 | 258.95 | 272.95 | 257 | 4,812 |
| August 14, 2025 | 258.95 | 261.7 | 261.7 | 264.8 | 247.05 | 6,372 |
| August 13, 2025 | 263 | 256.4 | 256.4 | 263 | 250.55 | 4,160 |
| August 12, 2025 | 249 | 255 | 255 | 259.55 | 246.1 | 5,412 |
| August 11, 2025 | 257.3 | 252.75 | 252.75 | 259 | 250.05 | 4,054 |
| August 08, 2025 | 260.2 | 256 | 256 | 260.2 | 255 | 539 |
| August 07, 2025 | 261.5 | 257.25 | 257.25 | 261.5 | 252.25 | 3,272 |
| August 06, 2025 | 258.6 | 261.2 | 261.2 | 265.55 | 255.3 | 1,726 |
| August 05, 2025 | 262 | 263.85 | 263.85 | 274.7 | 256.35 | 8,197 |
| August 04, 2025 | 253.7 | 260.95 | 260.95 | 279.35 | 253.7 | 10,875 |
| August 01, 2025 | 260 | 255.6 | 255.6 | 267.8 | 254.1 | 1,238 |
| July 31, 2025 | 246 | 256.2 | 256.2 | 268 | 246 | 3,945 |
| July 30, 2025 | 261.3 | 258.3 | 258.3 | 261.3 | 254.55 | 955 |
| July 29, 2025 | 256.05 | 260 | 260 | 264 | 250.65 | 1,000 |
| July 28, 2025 | 257.15 | 255.4 | 255.4 | 257.15 | 249.75 | 1,242 |
| July 25, 2025 | 265.05 | 257.15 | 257.15 | 265.05 | 256.5 | 1,010 |
| July 24, 2025 | 262.75 | 263.75 | 263.75 | 269.5 | 259 | 1,120 |
| July 23, 2025 | 268.9 | 262.75 | 262.75 | 268.9 | 261.5 | 1,124 |
| July 22, 2025 | 267.25 | 268.9 | 268.9 | 280 | 267.25 | 1,099 |
| July 21, 2025 | 287 | 275.6 | 275.6 | 287 | 275.2 | 4,982 |
| July 18, 2025 | 279 | 289.05 | 289.05 | 290 | 279 | 2,101 |
| July 17, 2025 | 270.45 | 279 | 279 | 279.95 | 265.1 | 1,977 |
| July 16, 2025 | 276.85 | 270.45 | 270.45 | 276.85 | 265.6 | 3,178 |
| July 15, 2025 | 264.55 | 271 | 271 | 272.1 | 256.6 | 2,588 |
| July 14, 2025 | 274 | 264.55 | 264.55 | 274 | 254 | 2,857 |
| July 11, 2025 | 267 | 264.75 | 264.75 | 269.05 | 261.25 | 1,518 |
| July 10, 2025 | 263 | 267.75 | 267.75 | 269.85 | 260.1 | 1,004 |
| July 09, 2025 | 263 | 265.7 | 265.7 | 271 | 263 | 1,550 |
| July 08, 2025 | 270.3 | 266.95 | 266.95 | 270.3 | 262.1 | 1,052 |
| July 07, 2025 | 272 | 270.3 | 270.3 | 274.85 | 267 | 1,983 |
| July 04, 2025 | 270.05 | 267.65 | 267.65 | 274 | 266.05 | 1,037 |
| July 03, 2025 | 270 | 268.55 | 268.55 | 270 | 262.55 | 755 |
| July 02, 2025 | 266.55 | 271.45 | 271.45 | 272.7 | 266.55 | 585 |
| July 01, 2025 | 272.4 | 267.35 | 267.35 | 281.9 | 266.25 | 2,962 |
| June 30, 2025 | 275 | 272.4 | 272.4 | 283.85 | 266.2 | 5,541 |
| June 27, 2025 | 280.7 | 273.05 | 273.05 | 287.5 | 268 | 4,539 |
| June 26, 2025 | 280.1 | 280.7 | 280.7 | 291.4 | 277.05 | 4,082 |
| June 25, 2025 | 306.95 | 291.6 | 291.6 | 306.95 | 291.6 | 8,549 |
| June 24, 2025 | 306.95 | 306.95 | 306.95 | 306.95 | 306.95 | 1,018 |
| June 23, 2025 | 288.95 | 292.35 | 292.35 | 292.35 | 285 | 3,786 |
| June 20, 2025 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | 1,486 |
| June 19, 2025 | 273 | 273 | 273 | 273 | 273 | 1,675 |
| June 18, 2025 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | 64 |
| June 17, 2025 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | 164 |
| June 16, 2025 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | 2,997 |
| June 13, 2025 | 253 | 252.35 | 252.35 | 253 | 252.35 | 1,745 |
| June 12, 2025 | 260 | 257.5 | 257.5 | 260 | 257.4 | 1,235 |
| June 11, 2025 | 264 | 262.65 | 262.65 | 264 | 262.65 | 1,131 |
| June 10, 2025 | 271 | 268 | 268 | 271 | 268 | 1,713 |
| June 09, 2025 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | 2,150 |
| June 06, 2025 | 278.25 | 279 | 279 | 279 | 278.25 | 4,469 |
| June 05, 2025 | 283.9 | 283.9 | 283.9 | 283.9 | 283.9 | 379 |
| June 04, 2025 | 291.55 | 289.7 | 289.7 | 291.55 | 289.7 | 1,359 |
| June 03, 2025 | 295.6 | 295.6 | 295.6 | 295.6 | 295.6 | 655 |
| June 02, 2025 | 301.6 | 301.6 | 301.6 | 301.6 | 301.6 | 625 |
| May 30, 2025 | 307.75 | 307.75 | 307.75 | 307.75 | 307.75 | 1,994 |
| May 29, 2025 | 317.4 | 314 | 314 | 317.4 | 313 | 921 |
| May 28, 2025 | 323.9 | 319 | 319 | 323.9 | 319 | 1,311 |
| May 27, 2025 | 325.5 | 325.5 | 325.5 | 325.5 | 325.5 | 610 |
| May 26, 2025 | 337.5 | 332.15 | 332.15 | 337.5 | 332.15 | 941 |