230.25
+0.27(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2025 | 213.9 | 214.68 | 214.68 | 222.2 | 213.65 | 886,739 |
| May 23, 2025 | 214.48 | 215.68 | 215.68 | 218.45 | 209.56 | 1.02M |
| May 22, 2025 | 204.8 | 213.09 | 213.09 | 214.66 | 201.34 | 1.28M |
| May 21, 2025 | 201.35 | 204.7 | 204.7 | 207.5 | 198.12 | 926,294 |
| May 20, 2025 | 200.8 | 200.89 | 200.89 | 203.24 | 197.08 | 645,305 |
| May 19, 2025 | 193.61 | 198.8 | 198.8 | 200 | 192.53 | 563,450 |
| May 16, 2025 | 194.05 | 193.61 | 193.61 | 196.8 | 191.42 | 400,709 |
| May 15, 2025 | 195.45 | 194.11 | 194.11 | 199.1 | 192 | 508,317 |
| May 14, 2025 | 193.24 | 195.42 | 195.42 | 198 | 189.31 | 570,446 |
| May 13, 2025 | 189.78 | 191.63 | 191.63 | 192.3 | 185.45 | 325,070 |
| May 12, 2025 | 183.85 | 189.15 | 189.15 | 190 | 178 | 729,374 |
| May 09, 2025 | 170 | 172.52 | 172.52 | 175.69 | 168.1 | 409,210 |
| May 08, 2025 | 176.01 | 176.58 | 176.58 | 181.9 | 175 | 310,122 |
| May 07, 2025 | 173 | 177.78 | 177.78 | 179 | 171.19 | 372,783 |
| May 06, 2025 | 183.05 | 174.15 | 174.15 | 184.86 | 173.15 | 485,433 |
| May 05, 2025 | 182 | 183.6 | 183.6 | 185.5 | 180.83 | 267,856 |
| May 02, 2025 | 181.78 | 182.2 | 182.2 | 187.71 | 181.05 | 251,208 |
| April 30, 2025 | 185 | 183.78 | 183.78 | 185.5 | 182.2 | 283,665 |
| April 29, 2025 | 191 | 185.95 | 185.95 | 192.71 | 185.22 | 401,750 |
| April 28, 2025 | 191 | 191.39 | 191.39 | 193.6 | 186.69 | 342,196 |
| April 25, 2025 | 199.99 | 189.37 | 189.37 | 199.99 | 187.9 | 829,099 |
| April 24, 2025 | 198.5 | 198.07 | 198.07 | 201.91 | 196.05 | 413,669 |
| April 23, 2025 | 198.8 | 198.38 | 198.38 | 199.62 | 191.69 | 847,924 |
| April 22, 2025 | 192.69 | 197.1 | 197.1 | 198.5 | 189.43 | 716,297 |
| April 21, 2025 | 186.8 | 191.49 | 191.49 | 192.56 | 185.99 | 422,011 |
| April 17, 2025 | 187.11 | 185.88 | 185.88 | 190.15 | 183.1 | 423,409 |
| April 16, 2025 | 187.41 | 189.16 | 189.16 | 191.32 | 185.28 | 388,079 |
| April 15, 2025 | 184.98 | 186.68 | 186.68 | 187.3 | 182.21 | 423,271 |
| April 11, 2025 | 179.97 | 179.7 | 179.7 | 181.49 | 175.11 | 452,335 |
| April 09, 2025 | 176 | 171.86 | 171.86 | 177.04 | 171.06 | 383,860 |
| April 08, 2025 | 183.68 | 178.05 | 178.05 | 183.98 | 176.25 | 453,219 |
| April 07, 2025 | 151.37 | 173.93 | 173.93 | 178.5 | 148.81 | 1.73M |
| April 04, 2025 | 193 | 183.38 | 183.38 | 193.23 | 181.65 | 662,681 |