264.90
+12.35(+4.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 253.8 | 264.9 | 264.9 | 274.5 | 250.8 | 99,543 |
| August 14, 2025 | 243.8 | 252.55 | 252.55 | 259.8 | 240.2 | 38,054 |
| August 13, 2025 | 256.45 | 240.2 | 240.2 | 257.7 | 236.55 | 44,517 |
| August 12, 2025 | 241.2 | 253.4 | 253.4 | 260 | 241.2 | 34,118 |
| August 11, 2025 | 248.5 | 243.15 | 243.15 | 251.8 | 240.5 | 34,712 |
| August 08, 2025 | 257.9 | 251.95 | 251.95 | 260.85 | 235.55 | 79,850 |
| August 07, 2025 | 254.9 | 255 | 255 | 258.25 | 249.6 | 18,423 |
| August 06, 2025 | 254.4 | 256.15 | 256.15 | 258.4 | 252.5 | 11,783 |
| August 05, 2025 | 258.3 | 255.25 | 255.25 | 261.5 | 252.25 | 21,498 |
| August 04, 2025 | 261.15 | 256.8 | 256.8 | 262.95 | 256 | 19,759 |
| August 01, 2025 | 275.1 | 258.55 | 258.55 | 275.75 | 254.9 | 28,839 |
| July 31, 2025 | 272.65 | 275.1 | 275.1 | 280 | 272.65 | 10,220 |
| July 30, 2025 | 271.65 | 276.3 | 276.3 | 283.6 | 271.65 | 26,550 |
| July 29, 2025 | 268.9 | 271.1 | 271.1 | 278.95 | 263.55 | 18,758 |
| July 28, 2025 | 270.2 | 266.3 | 266.3 | 274.95 | 261.25 | 14,587 |
| July 25, 2025 | 280 | 272.5 | 272.5 | 284.85 | 270.1 | 16,830 |
| July 24, 2025 | 287.5 | 282.55 | 282.55 | 287.95 | 280 | 10,337 |
| July 23, 2025 | 289.8 | 288.25 | 288.25 | 289.8 | 284 | 21,152 |
| July 22, 2025 | 288.65 | 286.95 | 286.95 | 290 | 285.2 | 9,793 |
| July 21, 2025 | 290 | 286.8 | 286.8 | 298.2 | 284.5 | 38,202 |
| July 18, 2025 | 287.05 | 287.5 | 287.5 | 289.9 | 283.3 | 26,074 |
| July 17, 2025 | 287.85 | 286.5 | 286.5 | 290.35 | 284.6 | 12,070 |
| July 16, 2025 | 293.7 | 285.35 | 285.35 | 293.7 | 283.95 | 47,331 |
| July 15, 2025 | 286.05 | 287.45 | 287.45 | 293.85 | 285 | 24,520 |
| July 14, 2025 | 291.35 | 290.35 | 290.35 | 296.45 | 287.15 | 26,356 |
| July 11, 2025 | 296.3 | 294.4 | 294.4 | 301.65 | 290.05 | 20,695 |
| July 10, 2025 | 288.9 | 297.4 | 297.4 | 299 | 287.05 | 28,965 |
| July 09, 2025 | 285.2 | 286.25 | 286.25 | 293.4 | 284.3 | 30,500 |
| July 08, 2025 | 297.7 | 288.1 | 288.1 | 297.7 | 284.4 | 43,325 |
| July 07, 2025 | 302.95 | 289.25 | 289.25 | 303.7 | 288 | 37,059 |
| July 04, 2025 | 302.9 | 300.4 | 300.4 | 311 | 297.45 | 81,376 |
| July 03, 2025 | 302.8 | 298.65 | 298.65 | 305.9 | 293.85 | 51,200 |
| July 02, 2025 | 306.8 | 299.8 | 299.8 | 318 | 293.95 | 242,960 |
| July 01, 2025 | 282.6 | 301.1 | 301.1 | 304 | 278.4 | 161,871 |
| June 30, 2025 | 289.5 | 280.49 | 280.49 | 289.5 | 272.81 | 46,560 |
| June 27, 2025 | 269.85 | 285.17 | 285.17 | 298.72 | 269.84 | 383,178 |
| June 26, 2025 | 268.65 | 267.85 | 267.85 | 274.8 | 262.08 | 42,740 |
| June 25, 2025 | 265 | 269.13 | 269.13 | 272 | 263.21 | 45,863 |
| June 24, 2025 | 260.6 | 264.62 | 264.62 | 267.01 | 257.31 | 42,111 |
| June 23, 2025 | 254.9 | 256.97 | 256.97 | 260.01 | 250.01 | 27,673 |
| June 20, 2025 | 250 | 261.27 | 261.27 | 266 | 250 | 56,684 |
| June 19, 2025 | 254.4 | 252.29 | 252.29 | 258.54 | 250.01 | 33,138 |
| June 18, 2025 | 250.01 | 253.96 | 253.96 | 255 | 249.12 | 12,865 |
| June 17, 2025 | 253.45 | 252.1 | 252.1 | 258.52 | 250.01 | 20,593 |
| June 16, 2025 | 251 | 252.19 | 252.19 | 258.46 | 250.01 | 38,921 |
| June 13, 2025 | 252.49 | 254.11 | 254.11 | 257.9 | 248.01 | 27,000 |
| June 12, 2025 | 268.4 | 252.49 | 252.49 | 268.4 | 250 | 41,992 |
| June 11, 2025 | 254.75 | 262.73 | 262.73 | 268.5 | 254.65 | 99,224 |
| June 10, 2025 | 257.95 | 253.31 | 253.31 | 261.89 | 251 | 42,939 |
| June 09, 2025 | 252.75 | 256.67 | 256.67 | 263 | 252 | 60,453 |
| June 06, 2025 | 245.3 | 251.5 | 251.5 | 253.56 | 245.3 | 28,151 |
| June 05, 2025 | 248.06 | 246.66 | 246.66 | 250.01 | 245 | 22,030 |
| June 04, 2025 | 250.75 | 247.03 | 247.03 | 251.9 | 244 | 42,406 |
| June 03, 2025 | 244.45 | 249.23 | 249.23 | 263.8 | 243.39 | 107,903 |
| June 02, 2025 | 240.21 | 243.05 | 243.05 | 245 | 239.98 | 37,811 |
| May 30, 2025 | 248.33 | 240.21 | 240.21 | 249.25 | 239 | 24,078 |
| May 29, 2025 | 247 | 248.33 | 248.33 | 256.65 | 243.43 | 56,630 |
| May 28, 2025 | 247.09 | 244.35 | 244.35 | 249.7 | 242.7 | 27,516 |
| May 27, 2025 | 260 | 247.09 | 247.09 | 260 | 245.1 | 64,984 |
| May 26, 2025 | 286 | 258.53 | 258.53 | 287 | 255 | 87,111 |