233.55
-0.15(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 233.55 | 233.55 | 233.55 | 237.05 | 231.5 | 5,942 |
| August 21, 2025 | 231.05 | 233.7 | 233.7 | 235.5 | 230.4 | 5,690 |
| August 20, 2025 | 234.6 | 231.7 | 231.7 | 235.7 | 230.7 | 12,361 |
| August 19, 2025 | 231.6 | 234.35 | 234.35 | 237.2 | 231.6 | 10,935 |
| August 18, 2025 | 241.5 | 231.5 | 231.5 | 241.5 | 230.25 | 34,944 |
| August 14, 2025 | 241.95 | 240.7 | 240.7 | 247.9 | 237.15 | 22,701 |
| August 13, 2025 | 235.65 | 241.15 | 241.15 | 243.8 | 234 | 32,419 |
| August 12, 2025 | 234.7 | 234.95 | 234.95 | 245.3 | 232.55 | 22,058 |
| August 11, 2025 | 231.6 | 234.45 | 234.45 | 237.7 | 231.35 | 18,374 |
| August 08, 2025 | 238.9 | 234.05 | 234.05 | 240 | 232.85 | 19,219 |
| August 07, 2025 | 236.05 | 234.95 | 234.95 | 237 | 229.4 | 14,467 |
| August 06, 2025 | 243.6 | 236.7 | 236.7 | 244.45 | 234.8 | 33,820 |
| August 05, 2025 | 249.95 | 243.7 | 243.7 | 253.8 | 240.55 | 43,547 |
| August 04, 2025 | 244.7 | 249.85 | 249.85 | 253.9 | 242.4 | 40,518 |
| August 01, 2025 | 255 | 242.15 | 242.15 | 257.1 | 240.3 | 32,458 |
| July 31, 2025 | 249.97 | 253.35 | 253.35 | 257.2 | 243.04 | 53,711 |
| July 30, 2025 | 231.9 | 250.95 | 250.95 | 269 | 231.85 | 283,500 |
| July 29, 2025 | 232.14 | 231.91 | 231.91 | 235.4 | 230.41 | 8,815 |
| July 28, 2025 | 239.4 | 232.07 | 232.07 | 239.96 | 232 | 7,938 |
| July 25, 2025 | 243.6 | 237.08 | 237.08 | 244.31 | 236 | 18,986 |
| July 24, 2025 | 236.55 | 244.82 | 244.82 | 248 | 236.55 | 19,041 |
| July 23, 2025 | 239.9 | 240.07 | 240.07 | 242 | 237.34 | 6,596 |
| July 22, 2025 | 246.4 | 239.48 | 239.48 | 247.19 | 238.1 | 9,842 |
| July 21, 2025 | 250 | 244.52 | 244.52 | 250 | 242.99 | 15,018 |
| July 18, 2025 | 250.12 | 248.65 | 248.65 | 253.5 | 246.53 | 13,958 |
| July 17, 2025 | 255.6 | 249.64 | 249.64 | 255.6 | 248.92 | 21,372 |
| July 16, 2025 | 248 | 253.18 | 253.18 | 254.1 | 240.11 | 43,164 |
| July 15, 2025 | 242.86 | 246.79 | 246.79 | 256.32 | 241.88 | 56,230 |
| July 14, 2025 | 243.18 | 241.4 | 241.4 | 243.18 | 235.27 | 22,947 |
| July 11, 2025 | 244.95 | 240.17 | 240.17 | 249.6 | 238.05 | 17,036 |
| July 10, 2025 | 250.3 | 244.95 | 244.95 | 252.89 | 243.01 | 15,018 |
| July 09, 2025 | 251.09 | 248.3 | 248.3 | 254.6 | 247.25 | 28,962 |
| July 08, 2025 | 251.5 | 253.01 | 253.01 | 257.69 | 250 | 41,398 |
| July 07, 2025 | 249.9 | 250.35 | 250.35 | 252 | 247 | 24,982 |
| July 04, 2025 | 244.93 | 247.56 | 247.56 | 253.3 | 244.93 | 27,819 |
| July 03, 2025 | 244 | 245.57 | 245.57 | 248.38 | 243 | 12,642 |
| July 02, 2025 | 243.02 | 245.24 | 245.24 | 249 | 242.55 | 19,830 |
| July 01, 2025 | 239 | 245.45 | 245.45 | 248.4 | 239 | 33,728 |
| June 30, 2025 | 236.9 | 241.31 | 241.31 | 247 | 234.41 | 54,411 |
| June 27, 2025 | 238 | 236.09 | 236.09 | 239.19 | 235 | 19,530 |
| June 26, 2025 | 240.05 | 235.53 | 235.53 | 242.19 | 234.2 | 11,589 |
| June 25, 2025 | 234.49 | 236.49 | 236.49 | 241.58 | 233 | 18,864 |
| June 24, 2025 | 239.6 | 235.17 | 235.17 | 239.6 | 234 | 20,671 |
| June 23, 2025 | 230.01 | 235.31 | 235.31 | 239.68 | 227.46 | 42,945 |
| June 20, 2025 | 226.97 | 230.42 | 230.42 | 240.58 | 225 | 46,417 |
| June 19, 2025 | 237 | 225.17 | 225.17 | 242.08 | 222.25 | 80,437 |
| June 18, 2025 | 238 | 239.41 | 239.41 | 245.99 | 235.9 | 42,912 |
| June 17, 2025 | 242.5 | 241.69 | 241.69 | 249.7 | 238.45 | 81,628 |
| June 16, 2025 | 216.08 | 244.57 | 244.57 | 255.4 | 216.08 | 655,790 |
| June 13, 2025 | 214 | 217.19 | 217.19 | 220.01 | 211.31 | 10,508 |
| June 12, 2025 | 223.32 | 217.69 | 217.69 | 228 | 216 | 41,673 |
| June 11, 2025 | 224 | 222.21 | 222.21 | 227.9 | 218.41 | 36,589 |
| June 10, 2025 | 223 | 221.27 | 221.27 | 227.99 | 217 | 41,327 |
| June 09, 2025 | 219.6 | 219.78 | 219.78 | 228.28 | 218.31 | 52,377 |
| June 06, 2025 | 207.4 | 217.89 | 217.89 | 227.09 | 207.4 | 111,165 |
| June 05, 2025 | 208 | 208.73 | 208.73 | 213.16 | 207 | 10,706 |
| June 04, 2025 | 209 | 206.68 | 206.68 | 209 | 203.99 | 16,898 |
| June 03, 2025 | 209 | 207.81 | 207.81 | 212.79 | 206.18 | 12,706 |
| June 02, 2025 | 205.9 | 208.98 | 208.98 | 209.3 | 203.62 | 9,558 |
| May 30, 2025 | 208.8 | 204.91 | 204.91 | 210.01 | 201.39 | 18,024 |