257.35
-10.4(-3.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 270 | 257.35 | 257.35 | 270 | 254.4 | 417,395 |
| August 14, 2025 | 281.1 | 267.75 | 267.75 | 281.1 | 267.05 | 324,222 |
| August 13, 2025 | 286 | 281.1 | 281.1 | 294 | 280.2 | 219,905 |
| August 12, 2025 | 284.25 | 294.75 | 294.75 | 299.9 | 284.25 | 128,720 |
| August 11, 2025 | 298.7 | 291.1 | 291.1 | 305.8 | 284 | 205,583 |
| August 08, 2025 | 309.4 | 298.45 | 298.45 | 310 | 295.8 | 157,765 |
| August 07, 2025 | 306 | 309.65 | 309.65 | 323 | 297 | 241,915 |
| August 06, 2025 | 324 | 311.5 | 311.5 | 324.95 | 303.8 | 197,252 |
| August 05, 2025 | 324.9 | 319.75 | 319.75 | 336.7 | 312.65 | 271,316 |
| August 04, 2025 | 300.1 | 322.85 | 322.85 | 323.2 | 300 | 433,549 |
| August 01, 2025 | 326.8 | 307.85 | 307.85 | 339.45 | 307.15 | 628,293 |
| July 31, 2025 | 314.9 | 323.3 | 323.3 | 323.3 | 306.1 | 1.06M |
| July 30, 2025 | 307.91 | 307.91 | 307.91 | 307.91 | 307.91 | 173,343 |
| July 29, 2025 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 204,842 |
| July 28, 2025 | 286.4 | 279.29 | 279.29 | 292.95 | 268 | 284,130 |
| July 25, 2025 | 285 | 279.32 | 279.32 | 291.9 | 278.1 | 412,093 |
| July 24, 2025 | 287 | 292.74 | 292.74 | 312.7 | 287 | 509,105 |
| July 23, 2025 | 309 | 302.11 | 302.11 | 315.5 | 302.11 | 172,478 |
| July 22, 2025 | 319.4 | 318.02 | 318.02 | 331.07 | 311.5 | 694,179 |
| July 21, 2025 | 296.2 | 315.31 | 315.31 | 316.86 | 286.69 | 828,696 |
| July 18, 2025 | 302.66 | 301.78 | 301.78 | 302.66 | 290 | 1.33M |
| July 17, 2025 | 286.7 | 288.25 | 288.25 | 288.25 | 280 | 166,626 |
| July 16, 2025 | 257.8 | 274.53 | 274.53 | 274.53 | 255.5 | 543,245 |
| July 15, 2025 | 249.4 | 261.46 | 261.46 | 261.59 | 242.1 | 479,301 |
| July 14, 2025 | 253 | 249.14 | 249.14 | 257.7 | 246.5 | 256,689 |
| July 11, 2025 | 244 | 257.62 | 257.62 | 258.12 | 236.65 | 337,510 |
| July 10, 2025 | 249.9 | 245.83 | 245.83 | 250.35 | 240 | 191,991 |
| July 09, 2025 | 226.51 | 250.35 | 250.35 | 250.36 | 226.51 | 722,815 |
| July 08, 2025 | 243 | 238.44 | 238.44 | 244 | 238.44 | 150,562 |
| July 07, 2025 | 263 | 250.99 | 250.99 | 263 | 250.99 | 227,623 |
| July 04, 2025 | 264 | 264.2 | 264.2 | 265.4 | 240.13 | 1.47M |
| July 03, 2025 | 252.77 | 252.77 | 252.77 | 252.77 | 252.77 | 261,377 |
| July 02, 2025 | 240.74 | 240.74 | 240.74 | 240.74 | 240.74 | 85,434 |
| July 01, 2025 | 228 | 229.28 | 229.28 | 229.28 | 225.2 | 250,715 |
| June 30, 2025 | 214 | 218.37 | 218.37 | 218.37 | 205 | 622,132 |
| June 27, 2025 | 204.8 | 207.98 | 207.98 | 207.98 | 200.1 | 668,970 |
| June 26, 2025 | 195.9 | 198.08 | 198.08 | 198.08 | 192.45 | 235,060 |
| June 25, 2025 | 180.99 | 188.65 | 188.65 | 188.65 | 177.2 | 178,223 |
| June 24, 2025 | 181.45 | 179.67 | 179.67 | 181.45 | 178.01 | 75,363 |
| June 23, 2025 | 174.1 | 178.21 | 178.21 | 179.88 | 174.1 | 64,094 |
| June 20, 2025 | 175.99 | 177.68 | 177.68 | 182.5 | 172.1 | 99,475 |
| June 19, 2025 | 182.56 | 176.12 | 176.12 | 187 | 175 | 144,515 |
| June 18, 2025 | 178.8 | 182.56 | 182.56 | 184.25 | 174.5 | 426,019 |
| June 17, 2025 | 175.99 | 177.22 | 177.22 | 180 | 173.35 | 115,970 |
| June 16, 2025 | 179.4 | 176.87 | 176.87 | 182.74 | 174.05 | 203,013 |
| June 13, 2025 | 180 | 182.9 | 182.9 | 188.04 | 176 | 631,456 |
| June 12, 2025 | 170.2 | 179.09 | 179.09 | 179.09 | 166.75 | 202,237 |
| June 11, 2025 | 171.56 | 170.57 | 170.57 | 173.99 | 168 | 185,339 |
| June 10, 2025 | 173.8 | 172.49 | 172.49 | 174.45 | 171 | 106,537 |
| June 09, 2025 | 174.99 | 171.99 | 171.99 | 177.1 | 170.1 | 228,321 |
| June 06, 2025 | 176.77 | 173.8 | 173.8 | 178 | 171.6 | 189,570 |
| June 05, 2025 | 175.6 | 176.77 | 176.77 | 178.99 | 173.25 | 81,417 |
| June 04, 2025 | 178.4 | 175.6 | 175.6 | 181.9 | 174.01 | 91,667 |
| June 03, 2025 | 180 | 176.35 | 176.35 | 183 | 175 | 167,309 |
| June 02, 2025 | 174.9 | 179.56 | 179.56 | 184.9 | 171.1 | 227,907 |
| May 30, 2025 | 177.99 | 176.68 | 176.68 | 179 | 171.05 | 198,562 |
| May 29, 2025 | 182 | 179.63 | 179.63 | 185.79 | 177.84 | 326,595 |
| May 28, 2025 | 183.69 | 187.2 | 187.2 | 190 | 173.65 | 118,669 |
| May 27, 2025 | 186.75 | 181.93 | 181.93 | 186.75 | 181.05 | 119,668 |
| May 26, 2025 | 186.99 | 185.12 | 185.12 | 192 | 181.55 | 172,334 |