262.95
-10.55(-3.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 273.05 | 262.95 | 262.95 | 273.1 | 258.7 | 50,459 |
| August 21, 2025 | 265 | 273.5 | 273.5 | 275.95 | 264.75 | 17,445 |
| August 20, 2025 | 265.8 | 263.8 | 263.8 | 267.85 | 262.9 | 7,257 |
| August 19, 2025 | 260.95 | 265.15 | 265.15 | 267.65 | 260.65 | 11,469 |
| August 18, 2025 | 262.3 | 260.35 | 260.35 | 270.7 | 259.4 | 24,975 |
| August 14, 2025 | 267.2 | 266 | 266 | 268.65 | 260 | 10,801 |
| August 13, 2025 | 268.8 | 268.75 | 268.75 | 270.45 | 265.65 | 6,371 |
| August 12, 2025 | 265.55 | 268.35 | 268.35 | 271.9 | 261.5 | 18,166 |
| August 11, 2025 | 263.55 | 270.2 | 270.2 | 272.95 | 261.95 | 12,139 |
| August 08, 2025 | 266.1 | 263.3 | 263.3 | 268.8 | 261.8 | 5,571 |
| August 07, 2025 | 270 | 266.05 | 266.05 | 270 | 263.85 | 7,417 |
| August 06, 2025 | 263.3 | 269.55 | 269.55 | 272.95 | 263.3 | 12,513 |
| August 05, 2025 | 271.7 | 264.7 | 264.7 | 271.7 | 263 | 25,192 |
| August 04, 2025 | 269 | 268.95 | 268.95 | 272.15 | 265.6 | 12,127 |
| August 01, 2025 | 273.9 | 266.2 | 266.2 | 273.9 | 265.35 | 15,712 |
| July 31, 2025 | 271.1 | 271.1 | 271.1 | 274.85 | 269.55 | 15,759 |
| July 30, 2025 | 280.85 | 272.15 | 272.15 | 281.9 | 269.65 | 35,768 |
| July 29, 2025 | 276 | 279.1 | 279.1 | 280.5 | 276 | 2,623 |
| July 28, 2025 | 285 | 277.6 | 277.6 | 285 | 276.55 | 9,145 |
| July 25, 2025 | 281.1 | 285.1 | 285.1 | 288.05 | 280.1 | 9,197 |
| July 24, 2025 | 283.3 | 284 | 284 | 284.95 | 280.25 | 6,670 |
| July 23, 2025 | 287.85 | 280.5 | 280.5 | 287.85 | 279.3 | 35,561 |
| July 22, 2025 | 290 | 285 | 285 | 290.85 | 284.1 | 16,935 |
| July 21, 2025 | 287.5 | 290.1 | 290.1 | 297 | 281 | 58,199 |
| July 18, 2025 | 295.1 | 295.45 | 295.45 | 301.7 | 293.4 | 18,638 |
| July 17, 2025 | 293 | 297.9 | 297.9 | 300 | 291.05 | 25,710 |
| July 16, 2025 | 298.8 | 293.05 | 293.05 | 299.1 | 292.65 | 26,494 |
| July 15, 2025 | 296.1 | 296.8 | 296.8 | 301.55 | 296.05 | 21,981 |
| July 14, 2025 | 295 | 297.2 | 297.2 | 305 | 294.9 | 22,454 |
| July 11, 2025 | 300 | 295.2 | 295.2 | 302.2 | 294 | 12,983 |
| July 10, 2025 | 305.25 | 299.5 | 299.5 | 305.6 | 297.95 | 17,185 |
| July 09, 2025 | 300.9 | 305.1 | 305.1 | 309.2 | 300.9 | 25,429 |
| July 08, 2025 | 304.3 | 302.5 | 302.5 | 316 | 300.3 | 39,780 |
| July 07, 2025 | 307 | 306.6 | 306.6 | 316.95 | 304.5 | 88,119 |
| July 04, 2025 | 297 | 305.6 | 305.6 | 311 | 297 | 92,573 |
| July 03, 2025 | 309 | 297.45 | 297.45 | 309 | 295.25 | 32,564 |
| July 02, 2025 | 310 | 306.6 | 306.6 | 314 | 304.8 | 44,494 |
| July 01, 2025 | 300.2 | 307.55 | 307.55 | 309 | 297 | 29,067 |
| June 30, 2025 | 303.5 | 297.1 | 297.1 | 307.05 | 295 | 16,535 |
| June 27, 2025 | 305 | 300.5 | 300.5 | 305.6 | 299.2 | 10,413 |
| June 26, 2025 | 305.9 | 303 | 303 | 309.05 | 300.2 | 23,620 |
| June 25, 2025 | 302 | 302.9 | 302.9 | 314.15 | 297 | 48,091 |
| June 24, 2025 | 311 | 302.05 | 302.05 | 312.8 | 301.2 | 35,639 |
| June 23, 2025 | 304 | 309.45 | 309.45 | 318 | 298.8 | 90,678 |
| June 20, 2025 | 287.9 | 306.45 | 306.45 | 314 | 281.05 | 156,360 |
| June 19, 2025 | 281 | 285.3 | 285.3 | 294.4 | 275.8 | 51,733 |
| June 18, 2025 | 283.95 | 279.1 | 279.1 | 283.95 | 276 | 8,811 |
| June 17, 2025 | 283.75 | 282.3 | 282.3 | 285.2 | 281.2 | 6,610 |
| June 16, 2025 | 283.9 | 282.4 | 282.4 | 284.45 | 278 | 15,857 |
| June 13, 2025 | 285.95 | 283.4 | 283.4 | 285.95 | 279.3 | 7,652 |
| June 12, 2025 | 290.2 | 284.7 | 284.7 | 290.2 | 282.45 | 9,039 |
| June 11, 2025 | 286.9 | 287.05 | 287.05 | 291 | 284.95 | 12,441 |
| June 10, 2025 | 286.3 | 284.2 | 284.2 | 289.8 | 282.3 | 19,782 |
| June 09, 2025 | 280.6 | 286.85 | 286.85 | 288.85 | 280.6 | 13,001 |
| June 06, 2025 | 289.75 | 282.15 | 282.15 | 289.75 | 281 | 34,482 |
| June 05, 2025 | 288.6 | 287.75 | 287.75 | 289.85 | 285.25 | 10,693 |
| June 04, 2025 | 289.95 | 285.65 | 285.65 | 290 | 284.25 | 18,673 |
| June 03, 2025 | 292.35 | 289.95 | 287.45 | 296.85 | 286.1 | 31,222 |
| June 02, 2025 | 290.65 | 289 | 286.51 | 298 | 286 | 15,549 |
| May 30, 2025 | 287.35 | 287.75 | 285.27 | 291.5 | 284 | 12,559 |