250.30
-5.75(-2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 259.65 | 250.3 | 250.3 | 261.85 | 249.4 | 1.78M |
| August 14, 2025 | 263.6 | 256.05 | 256.05 | 263.95 | 254.35 | 934,082 |
| August 13, 2025 | 248 | 263.6 | 263.6 | 265.05 | 247.95 | 1.14M |
| August 12, 2025 | 254.7 | 250.8 | 250.8 | 256 | 248.05 | 825,258 |
| August 11, 2025 | 254 | 254.55 | 254.55 | 256 | 249.5 | 1.21M |
| August 08, 2025 | 254 | 254.85 | 254.85 | 259.1 | 251.6 | 668,591 |
| August 07, 2025 | 248.6 | 254.75 | 254.75 | 256.7 | 244.15 | 1.02M |
| August 06, 2025 | 254.9 | 248.85 | 248.85 | 258.25 | 243.2 | 2.17M |
| August 05, 2025 | 260 | 253.9 | 253.9 | 264.9 | 252.5 | 761,659 |
| August 04, 2025 | 259 | 260.6 | 260.6 | 263.65 | 257.4 | 922,790 |
| August 01, 2025 | 268.25 | 259.65 | 259.65 | 269.25 | 258.45 | 677,852 |
| July 31, 2025 | 261.91 | 269.61 | 269.61 | 273.55 | 257.53 | 1.14M |
| July 30, 2025 | 265.75 | 264.49 | 264.49 | 267.5 | 261.5 | 918,245 |
| July 29, 2025 | 265.6 | 266.12 | 266.12 | 269.46 | 262.01 | 1.12M |
| July 28, 2025 | 274.1 | 265.8 | 265.8 | 282.5 | 264.57 | 2.11M |
| July 25, 2025 | 278.4 | 275.32 | 275.32 | 283 | 272.75 | 2.45M |
| July 24, 2025 | 295 | 278.05 | 278.05 | 295 | 276.2 | 3.71M |
| July 23, 2025 | 287.85 | 289.81 | 289.81 | 295 | 287.1 | 5.24M |
| July 22, 2025 | 274.65 | 286.48 | 286.48 | 292 | 274.1 | 8.9M |
| July 21, 2025 | 269.49 | 272.48 | 272.48 | 275.8 | 264.95 | 1.9M |
| July 18, 2025 | 269.9 | 268.98 | 268.98 | 271.59 | 264.42 | 1.04M |
| July 17, 2025 | 272 | 269.86 | 269.86 | 275 | 268.65 | 1.33M |
| July 16, 2025 | 267.45 | 269.75 | 269.75 | 274.25 | 265.6 | 2.39M |
| July 15, 2025 | 265 | 268.18 | 268.18 | 269.5 | 263.22 | 2.08M |
| July 14, 2025 | 267.51 | 265.43 | 265.43 | 275.89 | 257.95 | 6.43M |
| July 11, 2025 | 252.99 | 270.84 | 270.84 | 275.85 | 252.1 | 13.54M |
| July 10, 2025 | 235.99 | 251.01 | 251.01 | 252 | 235.25 | 6.18M |
| July 09, 2025 | 230.9 | 235.25 | 235.25 | 238.56 | 226.62 | 9.58M |
| July 08, 2025 | 219 | 221.55 | 221.55 | 222.5 | 218 | 547,157 |
| July 07, 2025 | 221.1 | 219.13 | 219.13 | 223.2 | 218.2 | 370,415 |
| July 04, 2025 | 222 | 222.25 | 222.25 | 223.7 | 220.9 | 468,839 |
| July 03, 2025 | 224 | 222.57 | 222.57 | 225.4 | 221.55 | 520,249 |
| July 02, 2025 | 225.73 | 224.85 | 224.85 | 226.08 | 221.7 | 694,770 |
| July 01, 2025 | 225 | 225.73 | 225.73 | 226.79 | 221.5 | 668,258 |
| June 30, 2025 | 224 | 222.22 | 222.22 | 225.55 | 221.51 | 522,684 |
| June 27, 2025 | 225 | 221.37 | 221.37 | 226.28 | 220 | 1.21M |
| June 26, 2025 | 225 | 224.15 | 224.15 | 227 | 223.33 | 397,836 |
| June 25, 2025 | 224 | 223.85 | 223.85 | 226.29 | 222.25 | 497,987 |
| June 24, 2025 | 225.95 | 223.52 | 223.52 | 227.4 | 222.2 | 795,927 |
| June 23, 2025 | 224.5 | 223.56 | 223.56 | 228.37 | 222.5 | 1.14M |
| June 20, 2025 | 226 | 225.11 | 225.11 | 227.99 | 224.19 | 294,672 |
| June 19, 2025 | 227 | 226.79 | 226.79 | 229.45 | 222.86 | 738,680 |
| June 18, 2025 | 230 | 226.94 | 226.94 | 233.33 | 226.5 | 425,442 |
| June 17, 2025 | 233.6 | 230.28 | 230.28 | 236 | 227.71 | 766,508 |
| June 16, 2025 | 233.99 | 234.95 | 234.95 | 235.86 | 226.3 | 883,186 |
| June 13, 2025 | 229.3 | 233.53 | 233.53 | 234.85 | 226.6 | 708,972 |
| June 12, 2025 | 236.4 | 232 | 232 | 237.4 | 230.85 | 619,857 |
| June 11, 2025 | 235.73 | 235.37 | 235.37 | 237.36 | 232.77 | 883,104 |
| June 10, 2025 | 235.9 | 235.73 | 235.73 | 239 | 233.01 | 681,152 |
| June 09, 2025 | 237.95 | 235.72 | 235.72 | 239.17 | 233.25 | 448,330 |
| June 06, 2025 | 231.4 | 236.01 | 236.01 | 238.3 | 229.6 | 1.22M |
| June 05, 2025 | 227.9 | 229.12 | 229.12 | 233.86 | 226.33 | 1.49M |
| June 04, 2025 | 224.2 | 228.04 | 228.04 | 230.46 | 222.63 | 879,396 |
| June 03, 2025 | 231 | 224.03 | 224.03 | 231.2 | 223.29 | 879,696 |
| June 02, 2025 | 230.41 | 229.28 | 229.28 | 232.57 | 225.83 | 609,705 |
| May 30, 2025 | 234.83 | 230.87 | 230.87 | 235.62 | 228.9 | 677,298 |
| May 29, 2025 | 234 | 232.78 | 232.78 | 242.27 | 232.1 | 1.11M |
| May 28, 2025 | 234.88 | 233.55 | 233.55 | 236 | 232.02 | 411,186 |
| May 27, 2025 | 237.75 | 232.89 | 232.89 | 238.95 | 232 | 447,907 |
| May 26, 2025 | 239.76 | 237.53 | 237.53 | 245.01 | 236.95 | 1.79M |