235.52
+3.27(+1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 233.5 | 235.52 | 235.52 | 238.29 | 232.95 | 10,893 |
| August 14, 2025 | 237.3 | 232.25 | 232.25 | 237.3 | 230.2 | 8,640 |
| August 13, 2025 | 235.9 | 236.04 | 236.04 | 242.01 | 233.98 | 7,790 |
| August 12, 2025 | 238.5 | 234.66 | 234.66 | 238.5 | 232.05 | 5,389 |
| August 11, 2025 | 238.2 | 238.51 | 238.51 | 248 | 233.45 | 22,133 |
| August 08, 2025 | 234 | 236.98 | 236.98 | 240 | 234 | 6,573 |
| August 07, 2025 | 234.2 | 235.81 | 235.81 | 239.79 | 233.01 | 8,813 |
| August 06, 2025 | 238.1 | 233 | 233 | 241 | 232.3 | 15,378 |
| August 05, 2025 | 241.1 | 236.81 | 236.81 | 245.01 | 235.51 | 8,628 |
| August 04, 2025 | 241.94 | 240.84 | 240.84 | 245 | 237.01 | 8,163 |
| August 01, 2025 | 250 | 240.94 | 240.94 | 253.49 | 235.1 | 15,208 |
| July 31, 2025 | 238.3 | 249.05 | 249.05 | 262.1 | 236.4 | 38,888 |
| July 30, 2025 | 238.6 | 238.3 | 238.3 | 242.95 | 236.8 | 7,029 |
| July 29, 2025 | 240 | 237.35 | 237.35 | 241.85 | 235.1 | 10,306 |
| July 28, 2025 | 247 | 241 | 241 | 248.65 | 238.95 | 9,031 |
| July 25, 2025 | 250 | 247.35 | 247.35 | 252.2 | 247 | 8,796 |
| July 24, 2025 | 255 | 251.75 | 251.75 | 255 | 250.8 | 11,967 |
| July 23, 2025 | 256.4 | 250.9 | 250.9 | 257.7 | 250 | 20,760 |
| July 22, 2025 | 257.4 | 256.4 | 256.4 | 259.9 | 255.35 | 8,519 |
| July 21, 2025 | 257.45 | 257.55 | 257.55 | 259.45 | 255.3 | 7,300 |
| July 18, 2025 | 258.75 | 257.5 | 257.5 | 261.7 | 254.05 | 16,011 |
| July 17, 2025 | 261.5 | 257.5 | 257.5 | 266.65 | 256 | 48,563 |
| July 16, 2025 | 285 | 260.15 | 260.15 | 289.95 | 256.2 | 178,161 |
| July 15, 2025 | 288.8 | 284.65 | 284.65 | 291.2 | 283.9 | 16,526 |
| July 14, 2025 | 290 | 287.3 | 287.3 | 294.95 | 285.2 | 15,026 |
| July 11, 2025 | 289.9 | 286.65 | 286.65 | 291 | 281.5 | 7,918 |
| July 10, 2025 | 301.2 | 289.9 | 289.9 | 314.6 | 287 | 37,048 |
| July 09, 2025 | 291.9 | 299.65 | 299.65 | 299.65 | 281.5 | 25,132 |
| July 08, 2025 | 287.5 | 285.4 | 285.4 | 287.5 | 283.15 | 5,621 |
| July 07, 2025 | 289.15 | 286.1 | 286.1 | 289.15 | 283 | 3,011 |
| July 04, 2025 | 283 | 286.3 | 286.3 | 291 | 283 | 4,243 |
| July 03, 2025 | 284.25 | 286.6 | 286.6 | 289.95 | 281.05 | 2,702 |
| July 02, 2025 | 292 | 284.25 | 284.25 | 292 | 279.7 | 8,879 |
| July 01, 2025 | 284.8 | 278.35 | 278.35 | 288 | 275.65 | 3,808 |
| June 30, 2025 | 280 | 284.8 | 284.8 | 287 | 279.05 | 10,155 |
| June 27, 2025 | 279 | 284.9 | 284.9 | 290 | 275.05 | 5,264 |
| June 26, 2025 | 282 | 278.45 | 278.45 | 285 | 276.25 | 3,274 |
| June 25, 2025 | 268.6 | 282 | 282 | 282 | 261 | 28,067 |
| June 24, 2025 | 263 | 268.6 | 268.6 | 272 | 262.6 | 2,531 |
| June 23, 2025 | 266 | 263.9 | 263.9 | 267 | 263 | 6,770 |
| June 20, 2025 | 273.95 | 268.1 | 268.1 | 275 | 266 | 4,927 |
| June 19, 2025 | 282.95 | 273.95 | 273.95 | 282.95 | 272.5 | 5,018 |
| June 18, 2025 | 290 | 277.45 | 277.45 | 290 | 272.65 | 5,571 |
| June 17, 2025 | 283.9 | 283.25 | 283.25 | 286.4 | 276.25 | 7,033 |
| June 16, 2025 | 282 | 273.5 | 273.5 | 286.4 | 270.65 | 4,349 |
| June 13, 2025 | 282.05 | 279.65 | 279.65 | 284 | 274 | 6,107 |
| June 12, 2025 | 301.85 | 285.75 | 285.75 | 303.35 | 282.65 | 9,760 |
| June 11, 2025 | 286 | 296.65 | 296.65 | 296.65 | 280 | 16,983 |
| June 10, 2025 | 289 | 282.55 | 282.55 | 289 | 280 | 4,025 |
| June 09, 2025 | 290 | 281.75 | 281.75 | 291 | 276.65 | 7,571 |
| June 06, 2025 | 289 | 287.15 | 287.15 | 290 | 283.5 | 6,010 |
| June 05, 2025 | 265 | 283.3 | 283.3 | 283.3 | 261.55 | 13,467 |
| June 04, 2025 | 280.8 | 269.85 | 269.85 | 288 | 266.1 | 16,647 |
| June 03, 2025 | 275 | 280.1 | 280.1 | 281 | 274.05 | 19,254 |
| June 02, 2025 | 254.95 | 268.3 | 268.3 | 268.3 | 250 | 11,729 |
| May 30, 2025 | 250.49 | 255.52 | 255.52 | 255.52 | 250.49 | 1,542 |
| May 29, 2025 | 254.99 | 250.51 | 250.51 | 254.99 | 250 | 1,892 |
| May 28, 2025 | 251.5 | 255.05 | 255.05 | 255.05 | 251 | 2,695 |
| May 27, 2025 | 255.93 | 255.9 | 255.9 | 255.93 | 255.01 | 3,258 |
| May 26, 2025 | 247.1 | 250.92 | 250.92 | 250.92 | 247.1 | 1,616 |