249.65
-1.55(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 250 | 249.65 | 249.65 | 253.9 | 249 | 41,538 |
| August 21, 2025 | 252.5 | 251.2 | 251.2 | 254.2 | 242.65 | 103,631 |
| August 20, 2025 | 259.2 | 252.75 | 252.75 | 261 | 250 | 76,802 |
| August 19, 2025 | 253.4 | 259.65 | 259.65 | 261.5 | 252.8 | 44,253 |
| August 18, 2025 | 248.5 | 252.8 | 252.8 | 256.95 | 248.5 | 68,619 |
| August 14, 2025 | 251.5 | 247.2 | 247.2 | 251.5 | 246.1 | 35,500 |
| August 13, 2025 | 253.2 | 248.85 | 248.85 | 254.05 | 248 | 52,604 |
| August 12, 2025 | 256 | 251.9 | 251.9 | 257.65 | 250.8 | 46,293 |
| August 11, 2025 | 265 | 255 | 255 | 267.2 | 253.2 | 152,860 |
| August 08, 2025 | 271 | 273.25 | 273.25 | 277.2 | 269 | 31,390 |
| August 07, 2025 | 269.7 | 272.6 | 272.6 | 274.55 | 265 | 55,251 |
| August 06, 2025 | 272.4 | 268.25 | 268.25 | 272.9 | 266.55 | 31,996 |
| August 05, 2025 | 273 | 270.95 | 270.95 | 275.75 | 267 | 38,541 |
| August 04, 2025 | 271.25 | 274.9 | 274.9 | 276 | 270.95 | 28,604 |
| August 01, 2025 | 279.6 | 272.35 | 272.35 | 279.9 | 271.2 | 29,205 |
| July 31, 2025 | 275 | 278.1 | 278.1 | 280.25 | 271 | 28,566 |
| July 30, 2025 | 274.3 | 279.25 | 279.25 | 281.8 | 274.25 | 33,080 |
| July 29, 2025 | 278.7 | 274.3 | 274.3 | 278.95 | 273.15 | 43,364 |
| July 28, 2025 | 270.2 | 278.7 | 278.7 | 286.9 | 270.2 | 87,467 |
| July 25, 2025 | 275.1 | 272.55 | 272.55 | 276.95 | 271.15 | 40,145 |
| July 24, 2025 | 279.95 | 277.15 | 277.15 | 281 | 275.2 | 55,287 |
| July 23, 2025 | 281.15 | 280 | 280 | 283.35 | 278.25 | 40,443 |
| July 22, 2025 | 282.9 | 281.1 | 281.1 | 283.55 | 279.3 | 50,938 |
| July 21, 2025 | 287.75 | 281.65 | 281.65 | 287.8 | 281.05 | 45,568 |
| July 18, 2025 | 286.2 | 287.05 | 287.05 | 288.6 | 282.25 | 41,103 |
| July 17, 2025 | 286.2 | 285.3 | 285.3 | 289.65 | 284.55 | 49,572 |
| July 16, 2025 | 284.9 | 285.7 | 285.7 | 288.45 | 281.6 | 43,811 |
| July 15, 2025 | 279.15 | 282.7 | 282.7 | 284.85 | 278.05 | 44,276 |
| July 14, 2025 | 286.05 | 279.15 | 279.15 | 286.05 | 277.45 | 58,868 |
| July 11, 2025 | 286.9 | 284.7 | 284.7 | 290 | 283.5 | 39,513 |
| July 10, 2025 | 285 | 286.9 | 286.9 | 288 | 283.1 | 74,624 |
| July 09, 2025 | 284.8 | 285 | 285 | 286.95 | 282 | 41,427 |
| July 08, 2025 | 288.8 | 283.35 | 283.35 | 293.9 | 280 | 132,676 |
| July 07, 2025 | 287.4 | 287.25 | 287.25 | 294.95 | 285.5 | 61,413 |
| July 04, 2025 | 289.7 | 288.1 | 288.1 | 290.7 | 285.75 | 63,850 |
| July 03, 2025 | 287.05 | 289.15 | 289.15 | 293.5 | 285.65 | 71,891 |
| July 02, 2025 | 292.5 | 287.9 | 287.9 | 294.95 | 285.5 | 77,830 |
| July 01, 2025 | 288.1 | 291.65 | 291.65 | 294 | 283.95 | 88,816 |
| June 30, 2025 | 290.45 | 288.15 | 288.15 | 294.9 | 282.6 | 135,268 |
| June 27, 2025 | 292.45 | 289.6 | 289.6 | 294.3 | 287.3 | 72,566 |
| June 26, 2025 | 293.05 | 291.15 | 291.15 | 298.7 | 290.1 | 80,665 |
| June 25, 2025 | 285 | 293.05 | 293.05 | 294.35 | 285 | 57,578 |
| June 24, 2025 | 281.6 | 286.65 | 286.65 | 290.4 | 281.6 | 70,948 |
| June 23, 2025 | 280.1 | 279.85 | 279.85 | 284.95 | 276.8 | 99,129 |
| June 20, 2025 | 283.2 | 284.3 | 284.3 | 287.4 | 282 | 102,830 |
| June 19, 2025 | 290.35 | 284.35 | 284.35 | 294.2 | 282.2 | 75,894 |
| June 18, 2025 | 295.35 | 292.9 | 292.9 | 297.2 | 289.2 | 40,063 |
| June 17, 2025 | 300 | 293.85 | 293.85 | 303 | 292.45 | 73,097 |
| June 16, 2025 | 300.5 | 299.15 | 299.15 | 304.4 | 288 | 128,266 |
| June 13, 2025 | 295 | 301.2 | 301.2 | 305 | 295 | 116,038 |
| June 12, 2025 | 318.7 | 305.4 | 305.4 | 323.7 | 303 | 102,330 |
| June 11, 2025 | 315.45 | 312.3 | 312.3 | 317.55 | 307 | 96,559 |
| June 10, 2025 | 320.85 | 314.45 | 314.45 | 320.9 | 312.1 | 100,689 |
| June 09, 2025 | 306 | 319.4 | 319.4 | 324 | 305 | 326,922 |
| June 06, 2025 | 310 | 306.55 | 306.55 | 314.4 | 305 | 137,867 |
| June 05, 2025 | 301.25 | 308.6 | 308.6 | 313 | 301.2 | 180,987 |
| June 04, 2025 | 304 | 300.25 | 300.25 | 305.45 | 296.2 | 141,338 |
| June 03, 2025 | 312 | 305.55 | 305.55 | 321 | 302.15 | 460,327 |
| June 02, 2025 | 286 | 308 | 308 | 311.75 | 283.05 | 1.06M |
| May 30, 2025 | 291.4 | 286.85 | 286.85 | 294.4 | 285 | 346,933 |