246.10
-3(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 251.35 | 246.1 | 246.1 | 254.5 | 245 | 32,501 |
| August 14, 2025 | 250 | 249.1 | 249.1 | 257 | 248.3 | 10,342 |
| August 13, 2025 | 260.15 | 249.55 | 249.55 | 260.15 | 247.6 | 77,098 |
| August 12, 2025 | 264.4 | 259.65 | 259.65 | 267.9 | 251.7 | 24,373 |
| August 11, 2025 | 265.15 | 263.55 | 263.55 | 269.6 | 258 | 25,665 |
| August 08, 2025 | 265.4 | 263.2 | 263.2 | 267.65 | 261.85 | 9,345 |
| August 07, 2025 | 261.2 | 260.25 | 260.25 | 264.2 | 258.5 | 11,987 |
| August 06, 2025 | 268.2 | 264.8 | 264.8 | 268.85 | 263.8 | 4,414 |
| August 05, 2025 | 267.15 | 270 | 270 | 274.8 | 266 | 8,246 |
| August 04, 2025 | 269.2 | 266.7 | 266.7 | 269.35 | 265 | 6,198 |
| August 01, 2025 | 272.25 | 267.05 | 267.05 | 281.1 | 264.65 | 41,592 |
| July 31, 2025 | 281 | 274.25 | 274.25 | 281.2 | 271.4 | 26,855 |
| July 30, 2025 | 282.35 | 282.05 | 282.05 | 286.7 | 276.3 | 9,223 |
| July 29, 2025 | 274.4 | 282 | 282 | 287.95 | 272.55 | 18,780 |
| July 28, 2025 | 273.3 | 278.25 | 278.25 | 282.45 | 269.55 | 29,547 |
| July 25, 2025 | 286 | 278.05 | 278.05 | 289.95 | 272.15 | 37,789 |
| July 24, 2025 | 292.1 | 286.95 | 286.95 | 295.7 | 282.55 | 52,808 |
| July 23, 2025 | 289.95 | 292.1 | 292.1 | 294 | 285.3 | 17,131 |
| July 22, 2025 | 289.7 | 287.15 | 287.15 | 296.1 | 286.5 | 15,845 |
| July 21, 2025 | 300.85 | 291.15 | 291.15 | 300.85 | 288.9 | 49,071 |
| July 18, 2025 | 303.8 | 297.85 | 297.85 | 306 | 295.1 | 60,683 |
| July 17, 2025 | 295 | 302.6 | 302.6 | 311.1 | 292.3 | 216,855 |
| July 16, 2025 | 287.3 | 293.05 | 293.05 | 295.15 | 284.2 | 76,506 |
| July 15, 2025 | 274 | 290.2 | 290.2 | 295.1 | 272.6 | 131,610 |
| July 14, 2025 | 264 | 270.7 | 270.7 | 272.1 | 258.8 | 37,294 |
| July 11, 2025 | 265.1 | 262.35 | 262.35 | 265.1 | 260.3 | 8,491 |
| July 10, 2025 | 265.5 | 263.75 | 263.75 | 269.8 | 262 | 24,826 |
| July 09, 2025 | 260 | 262.85 | 262.85 | 269.45 | 255 | 66,408 |
| July 08, 2025 | 252.5 | 259.35 | 259.35 | 268 | 251.7 | 113,299 |
| July 07, 2025 | 256.5 | 252.5 | 252.5 | 257.3 | 251.7 | 13,582 |
| July 04, 2025 | 260.3 | 256.35 | 256.35 | 260.3 | 253.9 | 43,921 |
| July 03, 2025 | 260 | 258.45 | 258.45 | 261.55 | 257 | 18,764 |
| July 02, 2025 | 264.7 | 260.75 | 260.75 | 268.2 | 256.25 | 47,856 |
| July 01, 2025 | 256 | 263.9 | 263.9 | 273.05 | 255.1 | 132,563 |
| June 30, 2025 | 260.05 | 255.7 | 255.7 | 262.8 | 254.45 | 21,478 |
| June 27, 2025 | 268 | 259.1 | 259.1 | 268 | 258 | 40,004 |
| June 26, 2025 | 261 | 264.85 | 264.85 | 266 | 261 | 5,670 |
| June 25, 2025 | 261.35 | 262.75 | 262.75 | 264 | 260.5 | 18,613 |
| June 24, 2025 | 265.35 | 259.85 | 259.85 | 269.6 | 258.1 | 60,189 |
| June 23, 2025 | 264.05 | 261.1 | 261.1 | 271.2 | 259.55 | 22,214 |
| June 20, 2025 | 280 | 261.65 | 261.65 | 289.75 | 259.95 | 76,702 |
| June 19, 2025 | 260 | 265.35 | 265.35 | 267.6 | 258.5 | 15,637 |
| June 18, 2025 | 266.7 | 265.25 | 265.25 | 269.95 | 259 | 4,630 |
| June 17, 2025 | 262 | 266.7 | 266.7 | 271 | 260.05 | 7,880 |
| June 16, 2025 | 265 | 261.35 | 261.35 | 273.95 | 260 | 20,682 |
| June 13, 2025 | 270 | 266.35 | 266.35 | 275.9 | 265 | 21,600 |
| June 12, 2025 | 275 | 272.4 | 272.4 | 278 | 270.15 | 23,544 |
| June 11, 2025 | 277.1 | 278.8 | 278.8 | 282 | 270.05 | 12,013 |
| June 10, 2025 | 275 | 277.1 | 277.1 | 279.95 | 266.65 | 42,599 |
| June 09, 2025 | 280.65 | 280.65 | 280.65 | 280.65 | 279.95 | 31,970 |
| June 06, 2025 | 254.6 | 267.3 | 267.3 | 267.3 | 254.6 | 71,795 |
| June 05, 2025 | 292.9 | 309.75 | 309.75 | 313 | 292.9 | 327,195 |
| June 04, 2025 | 290 | 290 | 290 | 292.95 | 284.85 | 117,225 |
| June 03, 2025 | 292.1 | 290.25 | 290.25 | 297 | 288.25 | 30,743 |
| June 02, 2025 | 300 | 291.75 | 291.75 | 300.05 | 290 | 24,931 |
| May 30, 2025 | 300 | 297.25 | 297.25 | 301.85 | 296 | 17,020 |
| May 29, 2025 | 301.65 | 297.35 | 297.35 | 307.95 | 295.25 | 60,548 |
| May 28, 2025 | 303 | 298.65 | 298.65 | 303 | 297.8 | 28,862 |
| May 27, 2025 | 299.85 | 299.55 | 299.55 | 300.25 | 295.8 | 40,226 |
| May 26, 2025 | 297 | 297.6 | 297.6 | 304.7 | 294.9 | 16,684 |