232.65
+5.55(+2.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 226 | 232.65 | 232.65 | 240 | 226 | 5,470 |
| August 14, 2025 | 230.9 | 227.1 | 227.1 | 233 | 225.2 | 3,713 |
| August 13, 2025 | 232.65 | 232.65 | 232.65 | 234 | 228.25 | 2,062 |
| August 12, 2025 | 237.05 | 233.65 | 233.65 | 239.65 | 231.2 | 4,088 |
| August 11, 2025 | 247 | 230.6 | 230.6 | 247 | 226.2 | 11,932 |
| August 08, 2025 | 236.3 | 244 | 244 | 262 | 221.55 | 63,293 |
| August 07, 2025 | 263.9 | 239.05 | 239.05 | 268.75 | 236.4 | 37,630 |
| August 06, 2025 | 269.9 | 264.65 | 264.65 | 278.1 | 257 | 38,028 |
| August 05, 2025 | 273 | 268.3 | 268.3 | 277.4 | 264 | 10,865 |
| August 04, 2025 | 265.5 | 270.4 | 270.4 | 271.8 | 265 | 3,155 |
| August 01, 2025 | 272.7 | 265.6 | 265.6 | 273.45 | 262.2 | 4,315 |
| July 31, 2025 | 273 | 272.55 | 272.55 | 273.95 | 269 | 2,283 |
| July 30, 2025 | 270.3 | 270.85 | 270.85 | 276.8 | 266.3 | 3,403 |
| July 29, 2025 | 265.95 | 269.5 | 269.5 | 270 | 265.15 | 1,583 |
| July 28, 2025 | 273 | 268.8 | 268.8 | 273 | 266.1 | 3,163 |
| July 25, 2025 | 273 | 263.4 | 263.4 | 274.45 | 261.25 | 13,802 |
| July 24, 2025 | 278.95 | 273.85 | 273.85 | 280 | 272.55 | 9,512 |
| July 23, 2025 | 276.2 | 275.85 | 275.85 | 280.45 | 275.5 | 6,258 |
| July 22, 2025 | 281.35 | 279.45 | 279.45 | 285.9 | 277.15 | 15,715 |
| July 21, 2025 | 271.4 | 282.75 | 282.75 | 285 | 271.4 | 11,623 |
| July 18, 2025 | 273.95 | 275.6 | 275.6 | 278.3 | 271 | 4,070 |
| July 17, 2025 | 280 | 274.5 | 274.5 | 280 | 272.85 | 6,084 |
| July 16, 2025 | 275 | 274.45 | 274.45 | 279.9 | 271.05 | 6,995 |
| July 15, 2025 | 274.6 | 272.15 | 272.15 | 281.9 | 270.35 | 7,129 |
| July 14, 2025 | 274.1 | 271.05 | 271.05 | 280.15 | 266.45 | 10,252 |
| July 11, 2025 | 275.85 | 275.6 | 275.6 | 284 | 272.6 | 17,863 |
| July 10, 2025 | 275.55 | 272.25 | 272.25 | 277 | 270.2 | 2,339 |
| July 09, 2025 | 267.4 | 273.05 | 273.05 | 277.7 | 267.4 | 3,244 |
| July 08, 2025 | 280.05 | 272.05 | 272.05 | 280.45 | 268 | 4,914 |
| July 07, 2025 | 264.3 | 276.95 | 276.95 | 278.95 | 263 | 11,328 |
| July 04, 2025 | 278.25 | 269.3 | 269.3 | 278.4 | 267.6 | 9,577 |
| July 03, 2025 | 286.9 | 274.35 | 274.35 | 290 | 267.85 | 39,155 |
| July 02, 2025 | 280.5 | 285.2 | 285.2 | 287.9 | 280.5 | 13,434 |
| July 01, 2025 | 284.75 | 280.7 | 280.7 | 291.65 | 274.9 | 24,140 |
| June 30, 2025 | 267.45 | 282.35 | 282.35 | 299 | 262.8 | 79,203 |
| June 27, 2025 | 280 | 266.55 | 266.55 | 285 | 257.4 | 46,336 |
| June 26, 2025 | 270 | 276.6 | 276.6 | 277.75 | 267.2 | 12,881 |
| June 25, 2025 | 274 | 275 | 275 | 279.25 | 274 | 9,076 |
| June 24, 2025 | 281.4 | 274.55 | 274.55 | 283 | 272.9 | 13,094 |
| June 23, 2025 | 284.05 | 275.65 | 275.65 | 288.8 | 270 | 44,920 |
| June 20, 2025 | 248.8 | 284.8 | 284.8 | 292 | 247.1 | 247,717 |
| June 19, 2025 | 249.05 | 245.3 | 245.3 | 251.5 | 242.85 | 24,947 |
| June 18, 2025 | 239.4 | 243.95 | 243.95 | 246.5 | 238 | 9,801 |
| June 17, 2025 | 240.2 | 237.2 | 237.2 | 241.5 | 235.9 | 4,116 |
| June 16, 2025 | 237 | 239.65 | 239.65 | 245.5 | 237 | 5,800 |
| June 13, 2025 | 243.5 | 235.1 | 235.1 | 244.2 | 232.9 | 14,480 |
| June 12, 2025 | 254.7 | 244.25 | 244.25 | 256.45 | 241.9 | 4,965 |
| June 11, 2025 | 254.35 | 250.05 | 250.05 | 254.35 | 248.4 | 1,438 |
| June 10, 2025 | 264.7 | 250 | 250 | 265 | 249.05 | 6,272 |
| June 09, 2025 | 256.05 | 257.95 | 257.95 | 260 | 250.55 | 10,269 |
| June 06, 2025 | 259.6 | 256.05 | 256.05 | 262.2 | 248.15 | 14,024 |
| June 05, 2025 | 249.35 | 254.45 | 254.45 | 260 | 242.3 | 15,563 |
| June 04, 2025 | 245.75 | 242.1 | 242.1 | 249.7 | 230.05 | 33,339 |
| June 03, 2025 | 252.45 | 249.85 | 249.85 | 253.95 | 249.05 | 6,479 |
| June 02, 2025 | 264.95 | 249.75 | 249.75 | 264.95 | 247.8 | 10,767 |
| May 30, 2025 | 265 | 258.33 | 258.33 | 265 | 254.16 | 10,376 |
| May 29, 2025 | 248.2 | 258.28 | 258.28 | 259.8 | 248.2 | 9,048 |
| May 28, 2025 | 261.01 | 252.36 | 252.36 | 261.01 | 250.66 | 3,135 |
| May 27, 2025 | 252.99 | 253.81 | 253.81 | 257.58 | 248.02 | 3,837 |
| May 26, 2025 | 253.5 | 251.69 | 251.69 | 257.52 | 250.01 | 4,574 |