266.60
-6.1(-2.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 272.7 | 266.6 | 266.6 | 273.1 | 265.3 | 29,632 |
| August 14, 2025 | 271.6 | 272.7 | 272.7 | 277 | 267.8 | 19,953 |
| August 13, 2025 | 270.7 | 270.15 | 270.15 | 279.8 | 266.5 | 326,667 |
| August 12, 2025 | 265.6 | 273.2 | 273.2 | 275.25 | 265.6 | 243,741 |
| August 11, 2025 | 270.2 | 265.6 | 265.6 | 270.2 | 260 | 23,575 |
| August 08, 2025 | 262.15 | 270.45 | 270.45 | 274 | 261.4 | 14,572 |
| August 07, 2025 | 266.55 | 263.65 | 263.65 | 267.8 | 261.3 | 10,254 |
| August 06, 2025 | 271.2 | 268.5 | 268.5 | 274.95 | 265.8 | 12,371 |
| August 05, 2025 | 271.4 | 273.65 | 273.65 | 278.05 | 270.35 | 35,333 |
| August 04, 2025 | 276 | 273.9 | 273.9 | 276.5 | 271.25 | 16,261 |
| August 01, 2025 | 282.25 | 275.1 | 275.1 | 287.55 | 271.9 | 38,015 |
| July 31, 2025 | 282.8 | 284.65 | 284.65 | 288 | 275 | 58,462 |
| July 30, 2025 | 280.1 | 285.1 | 285.1 | 286.5 | 276.15 | 39,032 |
| July 29, 2025 | 287.6 | 281.35 | 281.35 | 290.65 | 272.8 | 78,903 |
| July 28, 2025 | 288.35 | 290.2 | 290.2 | 294.2 | 285.5 | 57,517 |
| July 25, 2025 | 284.9 | 288.9 | 288.9 | 291 | 280 | 210,857 |
| July 24, 2025 | 283.5 | 284.7 | 284.7 | 288.05 | 280.5 | 103,024 |
| July 23, 2025 | 283.95 | 282.7 | 282.7 | 315.75 | 280.5 | 1.24M |
| July 22, 2025 | 286.05 | 278.3 | 278.3 | 288.75 | 276 | 20,827 |
| July 21, 2025 | 294 | 288.3 | 288.3 | 294.05 | 284.95 | 18,966 |
| July 18, 2025 | 305.75 | 294 | 294 | 305.75 | 291.9 | 18,901 |
| July 17, 2025 | 304.6 | 305.05 | 305.05 | 312.95 | 301.25 | 47,094 |
| July 16, 2025 | 306.75 | 303 | 303 | 308 | 300 | 16,479 |
| July 15, 2025 | 312 | 305.85 | 305.85 | 314.45 | 304.1 | 37,246 |
| July 14, 2025 | 306 | 312.65 | 312.65 | 316 | 291.6 | 170,910 |
| July 11, 2025 | 298 | 304.6 | 304.6 | 306 | 295.05 | 73,390 |
| July 10, 2025 | 291.75 | 296.45 | 296.45 | 300.9 | 288.1 | 122,829 |
| July 09, 2025 | 287 | 291.8 | 291.8 | 294 | 285.6 | 29,336 |
| July 08, 2025 | 293.6 | 288.5 | 288.5 | 293.6 | 287.1 | 11,230 |
| July 07, 2025 | 288.4 | 292.05 | 292.05 | 295.9 | 281.6 | 42,169 |
| July 04, 2025 | 281 | 291.05 | 291.05 | 295 | 280.25 | 167,935 |
| July 03, 2025 | 277 | 281.35 | 281.35 | 284.95 | 275.95 | 29,080 |
| July 02, 2025 | 276 | 277.2 | 277.2 | 282 | 272.35 | 34,247 |
| July 01, 2025 | 277.7 | 277.35 | 277.35 | 283 | 275.05 | 22,694 |
| June 30, 2025 | 277 | 276.24 | 276.24 | 279.94 | 274 | 31,997 |
| June 27, 2025 | 274 | 277.06 | 277.06 | 280.53 | 273.34 | 64,115 |
| June 26, 2025 | 269 | 272.65 | 272.65 | 274.89 | 269 | 41,457 |
| June 25, 2025 | 274.65 | 271.09 | 271.09 | 274.65 | 269 | 30,060 |
| June 24, 2025 | 274.35 | 270.58 | 270.58 | 274.35 | 267.7 | 84,512 |
| June 23, 2025 | 260.7 | 269.79 | 269.79 | 271.2 | 256.2 | 220,494 |
| June 20, 2025 | 252.45 | 259.34 | 259.34 | 263 | 252 | 156,899 |
| June 19, 2025 | 260.5 | 253.81 | 253.81 | 264.95 | 251.9 | 67,676 |
| June 18, 2025 | 260.65 | 259.84 | 259.84 | 264.94 | 257.2 | 20,052 |
| June 17, 2025 | 262 | 260.64 | 260.64 | 262.5 | 257 | 18,886 |
| June 16, 2025 | 264.56 | 260.96 | 260.96 | 264.56 | 257.05 | 30,163 |
| June 13, 2025 | 253 | 264.56 | 264.56 | 267 | 251.55 | 35,735 |
| June 12, 2025 | 261 | 259.51 | 259.51 | 267.04 | 256.2 | 58,675 |
| June 11, 2025 | 263.85 | 258.9 | 258.9 | 265.9 | 256.25 | 15,386 |
| June 10, 2025 | 262.6 | 261.73 | 261.73 | 268.98 | 260.05 | 39,503 |
| June 09, 2025 | 257.6 | 264.89 | 264.89 | 266 | 253.9 | 96,322 |
| June 06, 2025 | 248.1 | 256.23 | 256.23 | 259 | 247.18 | 47,468 |
| June 05, 2025 | 248.61 | 250.02 | 250.02 | 253 | 239.05 | 72,317 |
| June 04, 2025 | 246.75 | 248.61 | 248.61 | 249.4 | 245 | 24,841 |
| June 03, 2025 | 249.06 | 246.75 | 246.75 | 250 | 245.05 | 18,955 |
| June 02, 2025 | 250.35 | 249.05 | 249.05 | 259.89 | 245.6 | 56,228 |
| May 30, 2025 | 250.55 | 248.01 | 248.01 | 250.55 | 246.1 | 138,029 |
| May 29, 2025 | 249.5 | 250.45 | 250.45 | 251.52 | 246.68 | 18,913 |
| May 28, 2025 | 254.9 | 250.83 | 250.83 | 254.9 | 246 | 40,433 |
| May 27, 2025 | 248.5 | 253.96 | 253.96 | 257 | 245.11 | 81,011 |
| May 26, 2025 | 247 | 247.86 | 247.86 | 251.5 | 245.05 | 87,628 |