243.40
+6.25(+2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 241.95 | 243.4 | 243.4 | 247.45 | 238.05 | 60,396 |
| August 14, 2025 | 243.15 | 237.15 | 237.15 | 243.15 | 236.6 | 25,954 |
| August 13, 2025 | 246.9 | 241.9 | 241.9 | 246.9 | 241.1 | 27,896 |
| August 12, 2025 | 241 | 245.65 | 245.65 | 246.6 | 240.6 | 27,972 |
| August 11, 2025 | 248.65 | 240.9 | 240.9 | 248.65 | 236.1 | 77,793 |
| August 08, 2025 | 260.1 | 247.4 | 247.4 | 261.1 | 245.1 | 116,334 |
| August 07, 2025 | 267.5 | 264.25 | 264.25 | 267.95 | 258.6 | 129,991 |
| August 06, 2025 | 273.4 | 275.65 | 268.15 | 278.3 | 270 | 181,072 |
| August 05, 2025 | 272.95 | 272 | 264.6 | 276.9 | 270.05 | 98,564 |
| August 04, 2025 | 275 | 272.95 | 272.95 | 275.9 | 271.5 | 166,385 |
| August 01, 2025 | 276 | 273.6 | 273.6 | 281 | 273 | 87,072 |
| July 31, 2025 | 270.85 | 276.1 | 276.1 | 278.8 | 267.3 | 143,205 |
| July 30, 2025 | 269 | 274.95 | 274.95 | 275.9 | 268.05 | 81,891 |
| July 29, 2025 | 265.85 | 270 | 270 | 271 | 264.2 | 79,416 |
| July 28, 2025 | 278 | 267.5 | 267.5 | 278.55 | 265 | 145,776 |
| July 25, 2025 | 280.75 | 279.15 | 279.15 | 287 | 275.3 | 272,482 |
| July 24, 2025 | 272.7 | 278.95 | 278.95 | 280.9 | 269.5 | 364,287 |
| July 23, 2025 | 265.85 | 271.65 | 271.65 | 277.25 | 264.05 | 279,385 |
| July 22, 2025 | 265.2 | 265.85 | 265.85 | 268.8 | 261.4 | 57,109 |
| July 21, 2025 | 264.9 | 265.1 | 265.1 | 268.4 | 263.4 | 60,012 |
| July 18, 2025 | 264.1 | 264.9 | 264.9 | 270 | 258 | 78,131 |
| July 17, 2025 | 263 | 263.1 | 263.1 | 265.8 | 260.4 | 38,037 |
| July 16, 2025 | 264.25 | 263 | 263 | 265.25 | 261.3 | 174,802 |
| July 15, 2025 | 263.05 | 264.25 | 264.25 | 267 | 262.55 | 54,603 |
| July 14, 2025 | 266.8 | 263.4 | 263.4 | 267.35 | 261 | 61,726 |
| July 11, 2025 | 255.35 | 264.3 | 264.3 | 266.85 | 255.35 | 193,014 |
| July 10, 2025 | 255.4 | 254.95 | 254.95 | 256.25 | 251.95 | 36,648 |
| July 09, 2025 | 253 | 254.15 | 254.15 | 256.95 | 252.75 | 56,924 |
| July 08, 2025 | 256.25 | 252.85 | 252.85 | 258.7 | 252 | 49,410 |
| July 07, 2025 | 258 | 257.45 | 257.45 | 261.4 | 253.1 | 49,308 |
| July 04, 2025 | 262.4 | 260.3 | 260.3 | 267.95 | 259.2 | 88,702 |
| July 03, 2025 | 260.2 | 261.05 | 261.05 | 262.8 | 257.7 | 36,414 |
| July 02, 2025 | 260.95 | 260.2 | 260.2 | 261.9 | 257.55 | 42,845 |
| July 01, 2025 | 261.05 | 261.2 | 261.2 | 264.7 | 257.1 | 51,393 |
| June 30, 2025 | 256.45 | 261.23 | 261.23 | 262.89 | 255.98 | 64,913 |
| June 27, 2025 | 255.35 | 257.13 | 257.13 | 260 | 254.29 | 60,161 |
| June 26, 2025 | 255.01 | 254.04 | 254.04 | 257.8 | 252.88 | 53,362 |
| June 25, 2025 | 253.15 | 256.99 | 256.99 | 259.39 | 252.5 | 60,825 |
| June 24, 2025 | 258.3 | 252.51 | 252.51 | 263.06 | 249.8 | 119,642 |
| June 23, 2025 | 260 | 257.23 | 257.23 | 261.01 | 255.64 | 90,266 |
| June 20, 2025 | 251.24 | 264.12 | 264.12 | 272.4 | 250.11 | 246,364 |
| June 19, 2025 | 264.78 | 251.24 | 251.24 | 266.7 | 248.75 | 98,435 |
| June 18, 2025 | 260.21 | 264.78 | 264.78 | 267.13 | 256.92 | 82,781 |
| June 17, 2025 | 262.5 | 260.21 | 260.21 | 263 | 255.4 | 72,632 |
| June 16, 2025 | 262.5 | 262.66 | 262.66 | 263.99 | 254.6 | 98,390 |
| June 13, 2025 | 259.8 | 265.21 | 265.21 | 266 | 250 | 99,364 |
| June 12, 2025 | 268 | 266.8 | 266.8 | 268.59 | 263.01 | 116,980 |
| June 11, 2025 | 262.95 | 270.03 | 270.03 | 271.8 | 259.06 | 275,881 |
| June 10, 2025 | 247.52 | 262.57 | 262.57 | 264.35 | 246.63 | 533,124 |
| June 09, 2025 | 248.15 | 246.18 | 246.18 | 250.99 | 245.67 | 82,561 |
| June 06, 2025 | 243.8 | 247.15 | 247.15 | 248.4 | 242.82 | 66,736 |
| June 05, 2025 | 243.44 | 243.87 | 243.87 | 246.99 | 241.23 | 67,450 |
| June 04, 2025 | 246.9 | 242.44 | 242.44 | 247 | 240.3 | 69,949 |
| June 03, 2025 | 248 | 244.44 | 244.44 | 249.89 | 242 | 47,625 |
| June 02, 2025 | 241 | 246.76 | 246.76 | 251.78 | 240.21 | 279,668 |
| May 30, 2025 | 247.1 | 245.95 | 245.95 | 249 | 244.1 | 62,048 |
| May 29, 2025 | 244 | 246.12 | 246.12 | 248.11 | 244 | 39,295 |
| May 28, 2025 | 243.85 | 246.45 | 246.45 | 249.9 | 242.54 | 56,685 |
| May 27, 2025 | 246 | 242.89 | 242.89 | 246 | 242.3 | 33,182 |
| May 26, 2025 | 246.3 | 245.05 | 245.05 | 248.32 | 244 | 44,441 |