260.05
+4.75(+1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 256.4 | 260.05 | 260.05 | 269 | 252.15 | 7.98M |
| August 18, 2025 | 224.7 | 255.3 | 255.3 | 255.3 | 220.61 | 8.77M |
| August 14, 2025 | 223.26 | 212.75 | 212.75 | 226.43 | 211.27 | 898,149 |
| August 13, 2025 | 218.04 | 223.26 | 223.26 | 224.68 | 218.04 | 493,918 |
| August 12, 2025 | 222 | 216.6 | 216.6 | 224.79 | 215.26 | 409,485 |
| August 11, 2025 | 222.2 | 220.56 | 220.56 | 225.7 | 218.8 | 269,848 |
| August 08, 2025 | 228 | 221.37 | 221.37 | 228.4 | 220.5 | 325,504 |
| August 07, 2025 | 222.59 | 225.58 | 225.58 | 227.19 | 219.72 | 429,457 |
| August 06, 2025 | 234.5 | 220.49 | 220.49 | 234.5 | 219.67 | 1.16M |
| August 05, 2025 | 232.26 | 233.17 | 233.17 | 237.49 | 231.65 | 380,844 |
| August 04, 2025 | 232.25 | 232.26 | 232.26 | 235 | 227.95 | 374,171 |
| August 01, 2025 | 240 | 232.25 | 232.25 | 240.25 | 230.62 | 532,627 |
| July 31, 2025 | 232.59 | 239.89 | 239.89 | 245.74 | 231.42 | 839,198 |
| July 30, 2025 | 254 | 234.32 | 234.32 | 259.3 | 230.6 | 1.59M |
| July 29, 2025 | 242.5 | 253.4 | 253.4 | 254.48 | 240.69 | 776,185 |
| July 28, 2025 | 249.93 | 243.47 | 243.47 | 252.5 | 242 | 1.18M |
| July 25, 2025 | 261.36 | 249.93 | 249.93 | 261.7 | 248.35 | 780,667 |
| July 24, 2025 | 252.41 | 262.67 | 262.67 | 265.2 | 252.39 | 2.15M |
| July 23, 2025 | 252.96 | 252.56 | 252.56 | 257.8 | 249.5 | 1.24M |
| July 22, 2025 | 243.9 | 251.7 | 251.7 | 253.38 | 243.89 | 1.59M |
| July 21, 2025 | 241.99 | 242.07 | 242.07 | 246.5 | 238.11 | 474,421 |
| July 18, 2025 | 248.9 | 242.76 | 242.76 | 249 | 240.27 | 515,850 |
| July 17, 2025 | 242.39 | 247.55 | 247.55 | 248.9 | 241.21 | 1.29M |
| July 16, 2025 | 240.2 | 241.78 | 241.78 | 244.45 | 238.71 | 730,319 |
| July 15, 2025 | 226.4 | 238.48 | 238.48 | 242.84 | 226.4 | 1.44M |
| July 14, 2025 | 228.99 | 228.39 | 228.39 | 229.55 | 225.33 | 258,436 |
| July 11, 2025 | 226.3 | 229.89 | 229.89 | 232.5 | 226.29 | 453,638 |
| July 10, 2025 | 223.95 | 228.61 | 228.61 | 229.66 | 223.7 | 415,532 |
| July 09, 2025 | 226.75 | 223.42 | 223.42 | 229.6 | 222.21 | 1.07M |
| July 08, 2025 | 223.56 | 225.15 | 225.15 | 226.6 | 222.22 | 359,113 |
| July 07, 2025 | 225.16 | 223.5 | 223.5 | 229.21 | 222.59 | 350,170 |
| July 04, 2025 | 232.6 | 225.16 | 225.16 | 232.81 | 222.12 | 730,664 |
| July 03, 2025 | 231 | 232.8 | 232.8 | 236.78 | 231 | 544,206 |
| July 02, 2025 | 230.95 | 230.25 | 230.25 | 232.74 | 226.99 | 518,568 |
| July 01, 2025 | 242.35 | 229.98 | 229.98 | 242.35 | 228.9 | 937,921 |
| June 30, 2025 | 232.7 | 240.65 | 240.65 | 242 | 232.58 | 1.4M |
| June 27, 2025 | 234.8 | 230.88 | 230.88 | 236 | 230.24 | 496,535 |
| June 26, 2025 | 234.89 | 232.97 | 232.97 | 243.5 | 232.1 | 905,166 |
| June 25, 2025 | 235.9 | 233.21 | 233.21 | 238.55 | 231.15 | 657,521 |
| June 24, 2025 | 227.56 | 234.13 | 234.13 | 236.24 | 222.28 | 1.01M |
| June 23, 2025 | 220.9 | 222.56 | 222.56 | 224.5 | 218.85 | 370,911 |
| June 20, 2025 | 219.25 | 220.67 | 220.67 | 224.3 | 218.61 | 518,793 |
| June 19, 2025 | 231.05 | 218.76 | 218.76 | 233.95 | 217.42 | 851,293 |
| June 18, 2025 | 231.15 | 229.96 | 229.96 | 235.45 | 229.19 | 314,507 |
| June 17, 2025 | 237.7 | 232.65 | 232.65 | 240.9 | 231.66 | 404,877 |
| June 16, 2025 | 236.85 | 236.33 | 236.33 | 239.95 | 228.97 | 662,430 |
| June 13, 2025 | 231 | 236.85 | 236.85 | 241.03 | 230.1 | 993,998 |
| June 12, 2025 | 243 | 237.27 | 237.27 | 244.9 | 236.14 | 637,354 |
| June 11, 2025 | 246.93 | 242.52 | 242.52 | 252.19 | 241.5 | 489,506 |
| June 10, 2025 | 248.1 | 246.67 | 246.67 | 254.3 | 245.16 | 811,424 |
| June 09, 2025 | 246.91 | 246.62 | 246.62 | 250.43 | 245.55 | 613,851 |
| June 06, 2025 | 246.9 | 246.92 | 246.92 | 250.65 | 243.35 | 824,886 |
| June 05, 2025 | 249 | 246.19 | 246.19 | 254 | 244.1 | 1.16M |
| June 04, 2025 | 238.4 | 247.65 | 247.65 | 257.7 | 237.48 | 4.43M |
| June 03, 2025 | 244 | 237.56 | 237.56 | 248 | 235.62 | 3.23M |
| June 02, 2025 | 219.8 | 241.95 | 241.95 | 244.99 | 217.71 | 7.96M |
| May 30, 2025 | 225.2 | 212.66 | 212.66 | 227.7 | 205.65 | 1.33M |
| May 29, 2025 | 224.2 | 224.85 | 224.85 | 229.6 | 220.48 | 1.3M |
| May 28, 2025 | 221 | 222.71 | 222.71 | 224 | 219.5 | 432,880 |
| May 27, 2025 | 215 | 220.07 | 220.07 | 221 | 212.52 | 668,488 |