238.87
+5.05(+2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 240 | 238.87 | 238.87 | 242 | 237.64 | 724,240 |
| August 14, 2025 | 235 | 233.82 | 233.82 | 236.16 | 232.78 | 243,927 |
| August 13, 2025 | 238.95 | 234.83 | 234.83 | 239.99 | 234 | 393,741 |
| August 12, 2025 | 236 | 237.9 | 237.9 | 240.32 | 235.25 | 442,327 |
| August 11, 2025 | 233.1 | 236.8 | 236.8 | 237.9 | 232.55 | 342,302 |
| August 08, 2025 | 241 | 232.95 | 232.95 | 242 | 232.16 | 754,948 |
| August 07, 2025 | 238.75 | 242.69 | 242.69 | 245 | 235.21 | 634,640 |
| August 06, 2025 | 244.88 | 238.75 | 238.75 | 246.49 | 238.2 | 522,406 |
| August 05, 2025 | 246 | 245.07 | 245.07 | 248.8 | 243.97 | 366,230 |
| August 04, 2025 | 242.1 | 245.78 | 245.78 | 246.77 | 240.08 | 434,527 |
| August 01, 2025 | 247.28 | 240.25 | 240.25 | 248.8 | 238.56 | 898,688 |
| July 31, 2025 | 244 | 247.28 | 247.28 | 250.65 | 241.02 | 1.35M |
| July 30, 2025 | 244.18 | 246.58 | 246.58 | 254 | 243.37 | 2.24M |
| July 29, 2025 | 244.9 | 244.15 | 244.15 | 248.14 | 242 | 1.44M |
| July 28, 2025 | 260 | 243.53 | 243.53 | 267.8 | 238.1 | 12.16M |
| July 25, 2025 | 256.51 | 252.37 | 252.37 | 257.3 | 247.13 | 1.64M |
| July 24, 2025 | 257.2 | 256.86 | 256.36 | 260.47 | 249.46 | 3.18M |
| July 23, 2025 | 249.9 | 255.58 | 255.08 | 258.05 | 244.53 | 2.84M |
| July 22, 2025 | 237 | 245.01 | 245.01 | 249.2 | 236.55 | 2.42M |
| July 21, 2025 | 237 | 236.68 | 236.68 | 237.64 | 235 | 331,314 |
| July 18, 2025 | 235.89 | 235.83 | 235.83 | 236.61 | 233.12 | 558,469 |
| July 17, 2025 | 237.39 | 234.19 | 234.19 | 237.79 | 233.8 | 369,776 |
| July 16, 2025 | 238.9 | 237.39 | 237.39 | 240 | 236.75 | 357,637 |
| July 15, 2025 | 239 | 237.05 | 237.05 | 239.59 | 234.1 | 439,123 |
| July 14, 2025 | 238.16 | 237.1 | 237.1 | 239.77 | 236.2 | 225,288 |
| July 11, 2025 | 234 | 240.88 | 240.88 | 242.45 | 232.83 | 1.58M |
| July 10, 2025 | 238.07 | 232.97 | 232.97 | 238.07 | 232.8 | 347,422 |
| July 09, 2025 | 234.86 | 236.79 | 236.79 | 239.9 | 234.86 | 355,951 |
| July 08, 2025 | 236.54 | 234.6 | 234.6 | 237.35 | 232 | 522,507 |
| July 07, 2025 | 240 | 235.73 | 235.73 | 241.94 | 234 | 422,065 |
| July 04, 2025 | 239 | 241.43 | 241.43 | 244.7 | 239 | 727,078 |
| July 03, 2025 | 242.5 | 238.84 | 238.84 | 243.3 | 237.99 | 310,673 |
| July 02, 2025 | 238.98 | 241.5 | 241.5 | 243.8 | 238.98 | 1.14M |
| July 01, 2025 | 242.05 | 237.8 | 237.8 | 244.25 | 233.68 | 792,893 |
| June 30, 2025 | 245 | 242.05 | 242.05 | 245.4 | 239 | 860,024 |
| June 27, 2025 | 238.3 | 242.4 | 242.4 | 244.75 | 237.2 | 1.32M |
| June 26, 2025 | 231 | 238 | 238 | 240 | 231 | 2.64M |
| June 25, 2025 | 223.25 | 227.5 | 227.5 | 236.2 | 222.25 | 3.35M |
| June 24, 2025 | 229 | 222.3 | 222.3 | 230.4 | 221.6 | 1.69M |
| June 23, 2025 | 231.5 | 226.1 | 226.1 | 234 | 225.4 | 1.54M |
| June 20, 2025 | 245.35 | 231 | 231 | 248.65 | 229.3 | 3.34M |
| June 19, 2025 | 255.15 | 245 | 245 | 258 | 243.65 | 2.84M |
| June 18, 2025 | 269 | 253.7 | 253.7 | 270 | 248 | 10.95M |
| June 17, 2025 | 287 | 303.15 | 303.15 | 306.7 | 284.6 | 1.17M |
| June 16, 2025 | 293 | 288.25 | 288.25 | 295 | 283.75 | 350,329 |
| June 13, 2025 | 295.25 | 292.1 | 292.1 | 299.55 | 291.05 | 370,326 |
| June 12, 2025 | 313 | 304.4 | 304.4 | 314 | 302 | 662,504 |
| June 11, 2025 | 328.6 | 315.05 | 315.05 | 328.6 | 311.25 | 665,864 |
| June 10, 2025 | 331 | 328.8 | 328.8 | 332.4 | 324.8 | 849,518 |
| June 09, 2025 | 310 | 333.2 | 333.2 | 336.75 | 308.95 | 2.63M |
| June 06, 2025 | 351 | 353.85 | 353.85 | 355 | 349.85 | 2.53M |
| June 05, 2025 | 346.85 | 349.75 | 349.75 | 350.5 | 344.6 | 3.93M |
| June 04, 2025 | 347.9 | 345.85 | 345.85 | 347.95 | 344.8 | 2.29M |
| June 03, 2025 | 349.9 | 347.85 | 347.85 | 349.9 | 347 | 1M |
| June 02, 2025 | 350.5 | 348.7 | 348.7 | 350.7 | 347.5 | 839,773 |
| May 30, 2025 | 351.6 | 350.3 | 350.3 | 352.35 | 349.75 | 755,070 |
| May 29, 2025 | 352.95 | 351.6 | 351.6 | 353.8 | 350.6 | 715,921 |
| May 28, 2025 | 351.9 | 352.8 | 352.8 | 353 | 350.05 | 580,342 |
| May 27, 2025 | 351.4 | 350.8 | 350.8 | 353 | 349.1 | 652,404 |
| May 26, 2025 | 351 | 349.85 | 349.85 | 352.15 | 348.1 | 1.1M |