252.40
-1.4(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 255 | 252.4 | 252.4 | 256.9 | 246 | 729 |
| August 21, 2025 | 251.85 | 253.8 | 253.8 | 255 | 248.1 | 374 |
| August 20, 2025 | 241.9 | 249.3 | 249.3 | 252 | 234.1 | 6,477 |
| August 19, 2025 | 240.9 | 234.3 | 234.3 | 240.9 | 234 | 1,251 |
| August 18, 2025 | 241.1 | 238.95 | 238.95 | 244.75 | 232.3 | 137 |
| August 14, 2025 | 245 | 235.05 | 235.05 | 246.5 | 231 | 642 |
| August 13, 2025 | 235.1 | 242.1 | 242.1 | 245.65 | 235.1 | 504 |
| August 12, 2025 | 236 | 236 | 236 | 236 | 235.5 | 110 |
| August 11, 2025 | 232.4 | 232.85 | 232.85 | 238.7 | 231 | 1,278 |
| August 08, 2025 | 240.2 | 233.4 | 233.4 | 247.95 | 223 | 3,599 |
| August 07, 2025 | 247.05 | 243 | 243 | 248 | 237 | 4,643 |
| August 06, 2025 | 254 | 250.25 | 250.25 | 254 | 248 | 2,524 |
| August 05, 2025 | 261.7 | 252.6 | 252.6 | 261.7 | 246.2 | 1,275 |
| August 04, 2025 | 250 | 260.7 | 260.7 | 262 | 248.25 | 1,840 |
| August 01, 2025 | 255.95 | 253.4 | 253.4 | 255.95 | 251 | 188 |
| July 31, 2025 | 256 | 257.55 | 257.55 | 259.9 | 251.5 | 3,172 |
| July 30, 2025 | 250 | 254.95 | 254.95 | 259.95 | 250 | 1,853 |
| July 29, 2025 | 253.15 | 249.6 | 249.6 | 256.45 | 243.05 | 3,353 |
| July 28, 2025 | 253.85 | 253.15 | 253.15 | 260 | 252 | 1,282 |
| July 25, 2025 | 261.7 | 253.85 | 253.85 | 261.7 | 252.1 | 2,151 |
| July 24, 2025 | 255.55 | 255.5 | 255.5 | 261.05 | 255 | 1,288 |
| July 23, 2025 | 262.95 | 255.9 | 255.9 | 263.95 | 255.05 | 2,021 |
| July 22, 2025 | 265 | 261.4 | 261.4 | 271.8 | 255.1 | 1,403 |
| July 21, 2025 | 263.55 | 264.1 | 264.1 | 271.5 | 263.2 | 2,465 |
| July 18, 2025 | 267.7 | 267.1 | 267.1 | 269.9 | 261.1 | 1,885 |
| July 17, 2025 | 261 | 265.8 | 265.8 | 274.7 | 261 | 3,952 |
| July 16, 2025 | 256.35 | 263.95 | 263.95 | 270.2 | 256.35 | 6,091 |
| July 15, 2025 | 259.15 | 261 | 261 | 264.05 | 255.2 | 14,192 |
| July 14, 2025 | 282.4 | 260.15 | 260.15 | 293.8 | 256.55 | 67,092 |
| July 11, 2025 | 247.6 | 282.4 | 282.4 | 297.95 | 247.6 | 269,989 |
| July 10, 2025 | 251 | 248.3 | 248.3 | 255.5 | 248 | 354 |
| July 09, 2025 | 250.25 | 250.7 | 250.7 | 257.05 | 247.85 | 1,158 |
| July 08, 2025 | 253.85 | 250.05 | 250.05 | 253.85 | 250 | 646 |
| July 07, 2025 | 256 | 254.85 | 254.85 | 259.45 | 250.25 | 460 |
| July 04, 2025 | 261.2 | 258.15 | 258.15 | 261.2 | 252.05 | 102 |
| July 03, 2025 | 259.9 | 256.65 | 256.65 | 262 | 252.85 | 578 |
| July 02, 2025 | 252.05 | 257.65 | 257.65 | 263 | 252.05 | 922 |
| July 01, 2025 | 262.9 | 252.05 | 252.05 | 262.9 | 249.8 | 403 |
| June 30, 2025 | 254.8 | 255.45 | 255.45 | 261 | 247.55 | 795 |
| June 27, 2025 | 252.95 | 253.55 | 253.55 | 258.7 | 252.95 | 216 |
| June 26, 2025 | 253.4 | 252.75 | 252.75 | 259.8 | 251.8 | 346 |
| June 25, 2025 | 253.8 | 253.35 | 253.35 | 272.45 | 253 | 13,137 |
| June 24, 2025 | 254.9 | 244.75 | 244.75 | 254.9 | 241 | 963 |
| June 23, 2025 | 235.3 | 250.2 | 250.2 | 251.7 | 235.3 | 475 |
| June 20, 2025 | 240.5 | 240.45 | 240.45 | 247 | 240 | 252 |
| June 19, 2025 | 246.25 | 238.9 | 238.9 | 250.85 | 236.15 | 1,886 |
| June 18, 2025 | 247.1 | 244.95 | 244.95 | 253.8 | 244 | 128 |
| June 17, 2025 | 257.2 | 248 | 248 | 257.2 | 247 | 927 |
| June 16, 2025 | 254.15 | 246.55 | 246.55 | 258 | 245 | 1,959 |
| June 13, 2025 | 254 | 252.85 | 252.85 | 263.35 | 248 | 1,019 |
| June 12, 2025 | 255.15 | 253.95 | 253.95 | 259 | 252 | 3,106 |
| June 11, 2025 | 256.55 | 258.4 | 258.4 | 262 | 255.05 | 28,670 |
| June 10, 2025 | 258 | 257.8 | 257.8 | 271.9 | 255 | 977 |
| June 09, 2025 | 262.1 | 259.75 | 259.75 | 266.4 | 256.2 | 1,799 |
| June 06, 2025 | 259.15 | 260.8 | 260.8 | 262.65 | 252.05 | 2,083 |
| June 05, 2025 | 261.5 | 259.15 | 259.15 | 264.9 | 257 | 3,187 |
| June 04, 2025 | 269.9 | 261.35 | 261.35 | 274.45 | 260 | 20,332 |
| June 03, 2025 | 251 | 268.65 | 268.65 | 300.6 | 251 | 209,926 |
| June 02, 2025 | 258.65 | 250.5 | 250.5 | 258.65 | 247 | 785 |
| May 30, 2025 | 262.35 | 259.4 | 259.4 | 262.35 | 254.8 | 220 |
