258.79
+0.09(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 265.16 | 258.79 | 258.79 | 265.16 | 256.88 | 4,171 |
| August 18, 2025 | 259.48 | 258.7 | 258.7 | 260.19 | 257.63 | 3,675 |
| August 14, 2025 | 256.05 | 255.83 | 255.83 | 256.27 | 254.9 | 11,611 |
| August 13, 2025 | 254.3 | 255.8 | 255.8 | 256.04 | 254.17 | 23,547 |
| August 12, 2025 | 254.72 | 254.57 | 254.57 | 256.68 | 254.1 | 2,148 |
| August 11, 2025 | 260.8 | 254.72 | 254.72 | 260.8 | 251.38 | 4,417 |
| August 08, 2025 | 255.2 | 253.2 | 253.2 | 255.2 | 251.7 | 3,591 |
| August 07, 2025 | 254.61 | 254.99 | 254.99 | 255.2 | 252.36 | 5,695 |
| August 06, 2025 | 256 | 254.61 | 254.61 | 256 | 253.93 | 2,680 |
| August 05, 2025 | 257.22 | 255.97 | 255.97 | 257.22 | 254.77 | 1,767 |
| August 04, 2025 | 256.23 | 256.46 | 256.46 | 256.71 | 254.11 | 3,932 |
| August 01, 2025 | 257.33 | 254.95 | 254.95 | 257.33 | 254.88 | 7,821 |
| July 31, 2025 | 256.64 | 256.54 | 256.54 | 258.73 | 255.29 | 4,742 |
| July 30, 2025 | 258.84 | 257.65 | 257.65 | 258.84 | 256.99 | 1,752 |
| July 29, 2025 | 257.19 | 257.56 | 257.56 | 258.01 | 253.72 | 5,343 |
| July 28, 2025 | 257.61 | 255.91 | 255.91 | 258.06 | 255 | 4,660 |
| July 25, 2025 | 261.52 | 257.62 | 257.62 | 261.52 | 256.7 | 3,483 |
| July 24, 2025 | 261.49 | 260.22 | 260.22 | 261.49 | 258.6 | 4,869 |
| July 23, 2025 | 258 | 261.49 | 261.49 | 261.52 | 257.99 | 6,895 |
| July 22, 2025 | 260 | 259.42 | 259.42 | 260.49 | 258.83 | 730 |
| July 21, 2025 | 258.91 | 259.89 | 259.89 | 259.99 | 258.66 | 3,764 |
| July 18, 2025 | 259.75 | 258.91 | 258.91 | 259.75 | 257.96 | 1,805 |
| July 17, 2025 | 260.99 | 259.75 | 259.75 | 261 | 259 | 7,996 |
| July 16, 2025 | 260.93 | 260.82 | 260.82 | 260.93 | 259.38 | 2,952 |
| July 15, 2025 | 256.97 | 260.92 | 260.92 | 261.6 | 256.96 | 2,913 |
| July 14, 2025 | 260.3 | 259.17 | 259.17 | 260.84 | 258.13 | 3,881 |
| July 11, 2025 | 262.16 | 260.3 | 260.3 | 262.17 | 259.65 | 3,589 |
| July 10, 2025 | 263.97 | 262.17 | 262.17 | 264.06 | 261.66 | 3,375 |
| July 09, 2025 | 263.5 | 262.66 | 262.66 | 264.84 | 262.5 | 3,418 |
| July 08, 2025 | 263.78 | 263.43 | 263.43 | 263.97 | 262.19 | 15,909 |
| July 07, 2025 | 270.87 | 262.83 | 262.83 | 270.87 | 261.29 | 3,079 |
| July 04, 2025 | 261.36 | 262.98 | 262.98 | 264.48 | 261.36 | 7,097 |
| July 03, 2025 | 264.17 | 262.67 | 262.67 | 264.91 | 261.44 | 1,893 |
| July 02, 2025 | 263.49 | 262.86 | 262.86 | 265.99 | 261.96 | 3,544 |
| July 01, 2025 | 263.14 | 263.48 | 263.48 | 265.7 | 262.41 | 3,307 |
| June 30, 2025 | 264.76 | 263.14 | 263.14 | 264.76 | 262.46 | 19,770 |
| June 27, 2025 | 262.78 | 263.72 | 263.72 | 265.5 | 262.75 | 11,525 |
| June 26, 2025 | 261.84 | 262.77 | 262.77 | 263.65 | 259.85 | 5,838 |
| June 25, 2025 | 260.77 | 260.54 | 260.54 | 261.09 | 259.15 | 7,939 |
| June 24, 2025 | 258.28 | 257.78 | 257.78 | 261 | 257.76 | 3,632 |
| June 23, 2025 | 258.06 | 258.16 | 258.16 | 258.79 | 255.06 | 1,718 |
| June 20, 2025 | 255.26 | 258.06 | 258.06 | 259.14 | 255.26 | 4,249 |
| June 19, 2025 | 260 | 255.25 | 255.25 | 260 | 253.26 | 2,302 |
| June 18, 2025 | 256.26 | 255.87 | 255.87 | 258.06 | 255.52 | 1,251 |
| June 17, 2025 | 263.83 | 256.26 | 256.26 | 263.83 | 255.04 | 2,768 |
| June 16, 2025 | 253.94 | 257.4 | 257.4 | 258.35 | 253.94 | 2,560 |
| June 13, 2025 | 255.31 | 255.21 | 255.21 | 256.05 | 253.6 | 2,805 |
| June 12, 2025 | 259.18 | 257.03 | 257.03 | 260.67 | 256.09 | 5,772 |
| June 11, 2025 | 259.57 | 259.17 | 259.17 | 260.73 | 258.44 | 2,685 |
| June 10, 2025 | 258.76 | 258.42 | 258.42 | 260.25 | 258.23 | 6,538 |
| June 09, 2025 | 260.66 | 258.85 | 258.85 | 260.67 | 257.41 | 7,361 |
| June 06, 2025 | 254.5 | 257.69 | 257.69 | 258.41 | 253.98 | 9,666 |
| June 05, 2025 | 256.94 | 254.95 | 254.95 | 256.95 | 254.32 | 8,757 |
| June 04, 2025 | 258.06 | 254.23 | 254.23 | 258.06 | 252.12 | 2,181 |
| June 03, 2025 | 253.44 | 253.13 | 253.13 | 256.08 | 253 | 4,370 |
| June 02, 2025 | 256.85 | 254.71 | 254.71 | 256.85 | 252.54 | 4,050 |
| May 30, 2025 | 255.93 | 255.58 | 255.58 | 255.93 | 254.49 | 2,313 |
| May 29, 2025 | 256.45 | 255.92 | 255.92 | 257.43 | 254.66 | 7,721 |
| May 28, 2025 | 256.9 | 255.35 | 255.35 | 256.94 | 254.43 | 1,938 |
| May 27, 2025 | 257.93 | 255.56 | 255.56 | 258.36 | 254.99 | 4,284 |