271.50
-2.6(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 275.05 | 271.5 | 271.5 | 277.55 | 270.1 | 13,872 |
| August 14, 2025 | 277.5 | 274.1 | 274.1 | 278 | 271.65 | 23,535 |
| August 13, 2025 | 275.15 | 274.15 | 274.15 | 277 | 270.3 | 23,674 |
| August 12, 2025 | 271 | 275.15 | 275.15 | 279.15 | 267 | 51,740 |
| August 11, 2025 | 277.55 | 266.75 | 266.75 | 278 | 262.05 | 45,994 |
| August 08, 2025 | 287.8 | 274.8 | 274.8 | 287.8 | 273.55 | 60,154 |
| August 07, 2025 | 290 | 286 | 286 | 290 | 281.2 | 52,407 |
| August 06, 2025 | 304.85 | 291.65 | 291.65 | 318.8 | 287 | 545,073 |
| August 05, 2025 | 284.05 | 289.75 | 289.75 | 294 | 284.05 | 44,213 |
| August 04, 2025 | 280.6 | 284.2 | 284.2 | 287.65 | 280.6 | 26,799 |
| August 01, 2025 | 296 | 280.6 | 280.6 | 296.9 | 279.85 | 31,722 |
| July 31, 2025 | 289.01 | 292.89 | 292.89 | 296.98 | 287.3 | 39,922 |
| July 30, 2025 | 294 | 292.95 | 292.95 | 297.89 | 291.1 | 28,315 |
| July 29, 2025 | 298 | 293.8 | 293.8 | 300.1 | 292 | 31,329 |
| July 28, 2025 | 286.17 | 298.6 | 298.6 | 304 | 282.68 | 106,977 |
| July 25, 2025 | 297.8 | 287.9 | 287.9 | 303.01 | 285.03 | 57,343 |
| July 24, 2025 | 309 | 297.8 | 297.8 | 310.7 | 296.15 | 54,374 |
| July 23, 2025 | 309.9 | 307.64 | 307.64 | 320 | 306 | 323,982 |
| July 22, 2025 | 298.68 | 306.05 | 306.05 | 312 | 296.78 | 145,496 |
| July 21, 2025 | 298.4 | 297.66 | 297.66 | 308 | 295.27 | 96,201 |
| July 18, 2025 | 304 | 295.74 | 295.74 | 304 | 295 | 45,531 |
| July 17, 2025 | 303.38 | 302.17 | 302.17 | 307.82 | 300.26 | 67,304 |
| July 16, 2025 | 294.43 | 300.16 | 300.16 | 316.5 | 294 | 332,359 |
| July 15, 2025 | 297.9 | 294.43 | 294.43 | 304.68 | 291 | 95,731 |
| July 14, 2025 | 303 | 292.18 | 292.18 | 304.48 | 290.99 | 88,756 |
| July 11, 2025 | 307.8 | 304.48 | 304.48 | 314 | 298 | 117,355 |
| July 10, 2025 | 318 | 304.98 | 304.98 | 322 | 302.14 | 211,767 |
| July 09, 2025 | 290.63 | 316.29 | 316.29 | 329 | 290.63 | 798,976 |
| July 08, 2025 | 314.8 | 299.28 | 299.28 | 315 | 297 | 243,809 |
| July 07, 2025 | 300.2 | 317.27 | 317.27 | 337.77 | 296.1 | 2.37M |
| July 04, 2025 | 264.8 | 290.54 | 290.54 | 290.54 | 246.94 | 1.33M |
| July 03, 2025 | 237.54 | 242.12 | 242.12 | 244 | 237.1 | 12,013 |
| July 02, 2025 | 239 | 237.55 | 237.55 | 240.89 | 235.42 | 6,867 |
| July 01, 2025 | 241.66 | 240.19 | 240.19 | 242 | 238.94 | 12,124 |
| June 30, 2025 | 247.5 | 239.5 | 239.5 | 247.5 | 237.75 | 16,333 |
| June 27, 2025 | 248 | 243.25 | 243.25 | 248 | 242.5 | 14,511 |
| June 26, 2025 | 247.05 | 246 | 246 | 248 | 244.05 | 9,143 |
| June 25, 2025 | 245.85 | 247.05 | 247.05 | 248 | 243.55 | 23,954 |
| June 24, 2025 | 244 | 244.65 | 244.65 | 247.15 | 242.25 | 12,259 |
| June 23, 2025 | 235.65 | 243 | 243 | 248.05 | 235.65 | 17,207 |
| June 20, 2025 | 237.85 | 237.15 | 237.15 | 241.15 | 233.05 | 20,823 |
| June 19, 2025 | 245.2 | 237.95 | 237.95 | 245.2 | 235.05 | 10,151 |
| June 18, 2025 | 238.9 | 243 | 243 | 245.45 | 238.9 | 7,436 |
| June 17, 2025 | 245 | 242.55 | 242.55 | 247.1 | 241 | 13,691 |
| June 16, 2025 | 242.85 | 240.7 | 240.7 | 245.5 | 237 | 13,116 |
| June 13, 2025 | 246.3 | 242.85 | 242.85 | 246.3 | 239.1 | 16,076 |
| June 12, 2025 | 254.7 | 247.1 | 247.1 | 254.7 | 246.25 | 14,686 |
| June 11, 2025 | 250 | 251.2 | 251.2 | 254.4 | 247.3 | 23,722 |
| June 10, 2025 | 246 | 247 | 247 | 249.65 | 241.6 | 26,029 |
| June 09, 2025 | 247.05 | 242.6 | 242.6 | 247.05 | 238.05 | 42,564 |
| June 06, 2025 | 245 | 241.5 | 241.5 | 247.45 | 238 | 14,924 |
| June 05, 2025 | 242.75 | 242.85 | 242.85 | 246.4 | 242.05 | 17,122 |
| June 04, 2025 | 250.55 | 245.2 | 245.2 | 254 | 243 | 24,879 |
| June 03, 2025 | 245.4 | 248.65 | 248.65 | 251 | 243.3 | 17,519 |
| June 02, 2025 | 250.45 | 243.55 | 243.55 | 250.8 | 242.1 | 24,229 |
| May 30, 2025 | 261 | 250.87 | 250.87 | 273.14 | 248 | 151,958 |
| May 29, 2025 | 279.25 | 273.14 | 273.14 | 279.25 | 272.64 | 14,027 |
| May 28, 2025 | 274.75 | 277.16 | 277.16 | 280.72 | 271.25 | 17,558 |
| May 27, 2025 | 277.54 | 274.65 | 274.65 | 279.09 | 271.25 | 13,973 |
| May 26, 2025 | 269.8 | 276.72 | 276.72 | 278 | 269.79 | 24,554 |