223.13
-5.53(-2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 234.5 | 223.13 | 223.13 | 235.13 | 221.02 | 20,263 |
| August 14, 2025 | 236.87 | 228.66 | 228.66 | 236.87 | 226.01 | 3,810 |
| August 13, 2025 | 235.99 | 231.79 | 231.79 | 243.63 | 230.4 | 2,984 |
| August 12, 2025 | 240 | 235.99 | 235.99 | 240 | 233.5 | 720 |
| August 11, 2025 | 243 | 235.21 | 235.21 | 246.89 | 230 | 10,230 |
| August 08, 2025 | 240.75 | 241.19 | 241.19 | 244.48 | 238.53 | 11,544 |
| August 07, 2025 | 237.04 | 236.57 | 236.57 | 239.19 | 233.22 | 27,464 |
| August 06, 2025 | 239.9 | 237.04 | 237.04 | 244 | 236.1 | 20,944 |
| August 05, 2025 | 248.5 | 243 | 243 | 249.4 | 238.51 | 8,090 |
| August 04, 2025 | 253.55 | 247.67 | 247.67 | 257.5 | 244.41 | 52,296 |
| August 01, 2025 | 240 | 252.29 | 252.29 | 261.48 | 236.99 | 223,433 |
| July 31, 2025 | 237.25 | 239.59 | 239.59 | 243 | 234.38 | 15,080 |
| July 30, 2025 | 234.01 | 232.64 | 232.64 | 235.98 | 229 | 5,270 |
| July 29, 2025 | 234.7 | 232.57 | 232.57 | 238.6 | 224.82 | 14,171 |
| July 28, 2025 | 238.31 | 231.2 | 231.2 | 242 | 228.5 | 9,454 |
| July 25, 2025 | 241.01 | 238.23 | 238.23 | 244.11 | 234.85 | 23,372 |
| July 24, 2025 | 252 | 243.76 | 243.76 | 252 | 240.9 | 4,751 |
| July 23, 2025 | 246.98 | 247.66 | 247.66 | 249.49 | 237.01 | 10,794 |
| July 22, 2025 | 248 | 246.6 | 246.6 | 254.99 | 245 | 15,319 |
| July 21, 2025 | 247.5 | 245.14 | 245.14 | 249.61 | 242.28 | 14,817 |
| July 18, 2025 | 236.21 | 244.77 | 244.77 | 247.23 | 235.96 | 15,712 |
| July 17, 2025 | 235.9 | 235.47 | 235.47 | 237.57 | 229.99 | 4,264 |
| July 16, 2025 | 233.2 | 233.81 | 233.81 | 234.65 | 231.54 | 3,057 |
| July 15, 2025 | 235 | 234.21 | 234.21 | 235 | 230.22 | 3,533 |
| July 14, 2025 | 229 | 231.38 | 231.38 | 233.35 | 229 | 5,821 |
| July 11, 2025 | 232.22 | 231.94 | 231.94 | 234 | 230.5 | 9,319 |
| July 10, 2025 | 236.02 | 230.51 | 230.51 | 236.76 | 228.81 | 10,211 |
| July 09, 2025 | 238 | 234.94 | 234.94 | 238 | 231.67 | 3,384 |
| July 08, 2025 | 238.26 | 231.59 | 231.59 | 238.26 | 229.97 | 18,594 |
| July 07, 2025 | 243 | 236.21 | 236.21 | 243.06 | 234 | 10,938 |
| July 04, 2025 | 240 | 241.67 | 241.67 | 242.94 | 239.21 | 5,995 |
| July 03, 2025 | 245.33 | 238.5 | 238.5 | 245.33 | 237.63 | 14,590 |
| July 02, 2025 | 247.25 | 240.52 | 240.52 | 247.75 | 238.25 | 23,463 |
| July 01, 2025 | 253 | 247.79 | 247.79 | 253 | 246.4 | 6,438 |
| June 30, 2025 | 251.75 | 247.4 | 247.4 | 252.5 | 246.55 | 6,070 |
| June 27, 2025 | 254.05 | 248.55 | 248.55 | 255 | 246.55 | 5,842 |
| June 26, 2025 | 255.65 | 252.4 | 252.4 | 255.65 | 251.15 | 5,511 |
| June 25, 2025 | 249 | 254 | 254 | 255.05 | 249 | 11,353 |
| June 24, 2025 | 250.5 | 248.45 | 248.45 | 257.65 | 246.1 | 11,412 |
| June 23, 2025 | 249 | 247.9 | 247.9 | 252.45 | 246.1 | 5,707 |
| June 20, 2025 | 251.7 | 248.35 | 248.35 | 253.65 | 247 | 12,508 |
| June 19, 2025 | 253.6 | 250.45 | 250.45 | 256.4 | 250 | 20,189 |
| June 18, 2025 | 255.3 | 253.6 | 253.6 | 255.75 | 252.65 | 2,908 |
| June 17, 2025 | 260 | 255.25 | 255.25 | 260.7 | 254.1 | 10,667 |
| June 16, 2025 | 253.45 | 258.35 | 258.35 | 264.65 | 251 | 38,141 |
| June 13, 2025 | 249 | 252.35 | 252.35 | 258.05 | 249 | 10,061 |
| June 12, 2025 | 260 | 252.5 | 252.5 | 260 | 251.05 | 14,343 |
| June 11, 2025 | 256 | 253.55 | 253.55 | 260 | 250.95 | 22,398 |
| June 10, 2025 | 259.15 | 253.95 | 253.95 | 264 | 251.15 | 24,106 |
| June 09, 2025 | 254.6 | 255.7 | 255.7 | 259.8 | 254.55 | 4,242 |
| June 06, 2025 | 260.2 | 253.35 | 253.35 | 260.2 | 251.15 | 11,244 |
| June 05, 2025 | 257.05 | 261 | 261 | 265 | 257.05 | 16,262 |
| June 04, 2025 | 267.05 | 257.2 | 257.2 | 267.05 | 253.95 | 21,687 |
| June 03, 2025 | 255 | 265.85 | 265.85 | 270 | 254.05 | 61,452 |
| June 02, 2025 | 263.5 | 248.95 | 248.95 | 267.1 | 244.25 | 44,206 |
| May 30, 2025 | 270 | 263.45 | 263.45 | 270 | 256.1 | 27,157 |
| May 29, 2025 | 268.95 | 269.25 | 269.25 | 271.9 | 260.6 | 30,460 |
| May 28, 2025 | 266.75 | 265.5 | 265.5 | 267.45 | 262.75 | 5,796 |
| May 27, 2025 | 266.6 | 264.6 | 264.6 | 268 | 258.1 | 22,515 |
| May 26, 2025 | 265 | 258.35 | 258.35 | 269.95 | 258 | 21,630 |