239.85
+2.75(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 240 | 239.85 | 239.85 | 241.95 | 235.35 | 1.93M |
| August 14, 2025 | 240 | 237.1 | 237.1 | 241.35 | 234.9 | 1.21M |
| August 13, 2025 | 237.2 | 240.15 | 240.15 | 241.25 | 235 | 1.37M |
| August 12, 2025 | 242.25 | 235.8 | 235.8 | 242.95 | 234.25 | 1.61M |
| August 11, 2025 | 240.1 | 242.7 | 242.7 | 244 | 238.35 | 989,054 |
| August 08, 2025 | 242.55 | 241.1 | 241.1 | 245 | 236.5 | 2.54M |
| August 07, 2025 | 239 | 242.85 | 242.85 | 243.9 | 234.65 | 2M |
| August 06, 2025 | 254 | 239.2 | 239.2 | 254 | 237.7 | 3.84M |
| August 05, 2025 | 255 | 253 | 253 | 258.6 | 251.85 | 2.13M |
| August 04, 2025 | 248.2 | 251.9 | 251.9 | 255.9 | 239 | 3.94M |
| August 01, 2025 | 251.5 | 249.45 | 249.45 | 258.85 | 245.65 | 3.28M |
| July 31, 2025 | 259.95 | 250.2 | 250.2 | 262.35 | 248.05 | 4.98M |
| July 30, 2025 | 289.95 | 265.45 | 265.45 | 290.5 | 264.15 | 5.89M |
| July 29, 2025 | 286.05 | 287.9 | 287.9 | 297.1 | 284.45 | 1.94M |
| July 28, 2025 | 292.8 | 286.1 | 286.1 | 294.35 | 284.15 | 2.17M |
| July 25, 2025 | 304.5 | 294.2 | 294.2 | 306.3 | 292.6 | 1.44M |
| July 24, 2025 | 309.6 | 303.5 | 303.5 | 311.15 | 302 | 1.17M |
| July 23, 2025 | 313.5 | 311.15 | 311.15 | 313.5 | 307.15 | 1.13M |
| July 22, 2025 | 305.6 | 311.9 | 311.9 | 313.2 | 302.05 | 1.47M |
| July 21, 2025 | 310 | 303.75 | 303.75 | 310.35 | 301 | 1.09M |
| July 18, 2025 | 308.55 | 310.75 | 310.75 | 312.95 | 305.5 | 1.23M |
| July 17, 2025 | 308.05 | 308.55 | 308.55 | 310.2 | 305.4 | 770,202 |
| July 16, 2025 | 311.45 | 307 | 307 | 311.6 | 305.6 | 1.08M |
| July 15, 2025 | 309 | 309.6 | 309.6 | 313.9 | 304.75 | 1.54M |
| July 14, 2025 | 300 | 307.95 | 307.95 | 309.8 | 297 | 2.38M |
| July 11, 2025 | 297.95 | 299.8 | 299.8 | 301.1 | 294.8 | 1.69M |
| July 10, 2025 | 303.55 | 297.55 | 297.55 | 303.55 | 296.45 | 1.52M |
| July 09, 2025 | 309 | 300.95 | 300.95 | 309.4 | 300 | 1.82M |
| July 08, 2025 | 312.15 | 307.75 | 307.75 | 312.15 | 306.05 | 1.32M |
| July 07, 2025 | 311.5 | 310.2 | 310.2 | 315.2 | 308.85 | 1.5M |
| July 04, 2025 | 308 | 312 | 312 | 313.4 | 306.45 | 1.79M |
| July 03, 2025 | 313.7 | 312.35 | 312.35 | 320.55 | 310.6 | 4.31M |
| July 02, 2025 | 329 | 312 | 312 | 329.2 | 310.8 | 4.25M |
| July 01, 2025 | 326.6 | 329.7 | 329.7 | 331.25 | 323.15 | 3.02M |
| June 30, 2025 | 322.5 | 325.35 | 325.35 | 334.8 | 320.75 | 7.46M |
| June 27, 2025 | 298.55 | 322.05 | 322.05 | 329.7 | 296.7 | 7.39M |
| June 26, 2025 | 307.65 | 296.9 | 296.9 | 312.9 | 296 | 2.83M |
| June 25, 2025 | 300.9 | 306.95 | 306.95 | 308.8 | 299.2 | 3.09M |
| June 24, 2025 | 294 | 299.4 | 299.4 | 302.45 | 293.95 | 2.4M |
| June 23, 2025 | 291.95 | 289.7 | 289.7 | 292.05 | 285.65 | 2.33M |
| June 20, 2025 | 299.9 | 293.2 | 293.2 | 301.8 | 290 | 2.89M |
| June 19, 2025 | 296.5 | 299.25 | 299.25 | 302.8 | 294.1 | 3.57M |
| June 18, 2025 | 294.9 | 296.45 | 296.45 | 309.95 | 294.35 | 7.56M |
| June 17, 2025 | 296.3 | 295.4 | 295.4 | 297.2 | 289.55 | 1.9M |
| June 16, 2025 | 293.5 | 297 | 297 | 298.35 | 284.55 | 2.3M |
| June 13, 2025 | 296.2 | 295.35 | 295.35 | 299.55 | 290.8 | 2.92M |
| June 12, 2025 | 286.75 | 299.25 | 299.25 | 304 | 286.15 | 10.6M |
| June 11, 2025 | 293.7 | 287 | 287 | 303.5 | 282.75 | 3.69M |
| June 10, 2025 | 287.45 | 292.7 | 292.7 | 295 | 286 | 3.43M |
| June 09, 2025 | 285 | 285.75 | 285.75 | 290.9 | 283.35 | 1.95M |
| June 06, 2025 | 277.9 | 282.7 | 282.7 | 285 | 274 | 3.26M |
| June 05, 2025 | 268.8 | 276.95 | 276.95 | 277.5 | 268.2 | 2.69M |
| June 04, 2025 | 270.2 | 267.15 | 267.15 | 276 | 265.2 | 2.05M |
| June 03, 2025 | 270 | 268.85 | 268.85 | 274.95 | 266.3 | 3.94M |
| June 02, 2025 | 258.6 | 269.8 | 269.8 | 270.1 | 258 | 3.79M |
| May 30, 2025 | 265 | 258.67 | 258.67 | 265.75 | 256.46 | 3.36M |
| May 29, 2025 | 269 | 264.67 | 264.67 | 270.25 | 263.21 | 1.71M |
| May 28, 2025 | 262.57 | 267.62 | 267.62 | 270.7 | 262.5 | 3.63M |
| May 27, 2025 | 268 | 261.04 | 261.04 | 269.74 | 259 | 2.51M |
| May 26, 2025 | 271.77 | 266.76 | 266.76 | 273.52 | 264.55 | 2.17M |