257.29
+0.61(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 260.45 | 257.29 | 257.29 | 260.45 | 256.02 | 4,238 |
| August 14, 2025 | 256.78 | 256.68 | 256.68 | 258.29 | 256.62 | 25,772 |
| August 13, 2025 | 256.84 | 256.79 | 256.79 | 256.99 | 256.17 | 15,055 |
| August 12, 2025 | 257.15 | 256.85 | 256.85 | 257.3 | 256.32 | 27,858 |
| August 11, 2025 | 258.08 | 257.3 | 257.3 | 258.3 | 256.25 | 13,403 |
| August 08, 2025 | 257 | 258.08 | 258.08 | 259.07 | 256.27 | 24,434 |
| August 07, 2025 | 258.9 | 258.21 | 258.21 | 258.9 | 257.5 | 15,061 |
| August 06, 2025 | 258.74 | 258.33 | 258.33 | 259 | 257.05 | 10,750 |
| August 05, 2025 | 258.21 | 258.73 | 258.73 | 259.19 | 258.21 | 5,566 |
| August 04, 2025 | 259.99 | 258.69 | 258.69 | 259.99 | 257.1 | 12,094 |
| August 01, 2025 | 259.17 | 258.11 | 258.11 | 259.17 | 256.71 | 14,086 |
| July 31, 2025 | 257 | 257.89 | 257.89 | 259.48 | 257 | 11,309 |
| July 30, 2025 | 258 | 257.64 | 257.64 | 258.67 | 257.38 | 17,362 |
| July 29, 2025 | 258.49 | 258.46 | 258.46 | 259.25 | 257.8 | 36,204 |
| July 28, 2025 | 265.06 | 258.24 | 258.24 | 265.06 | 257.02 | 18,003 |
| July 25, 2025 | 258.1 | 258.6 | 258.6 | 259 | 258.02 | 17,208 |
| July 24, 2025 | 260.05 | 258.17 | 258.17 | 260.05 | 258.01 | 2,786 |
| July 23, 2025 | 258.89 | 258.25 | 258.25 | 258.99 | 258 | 30,030 |
| July 22, 2025 | 259.19 | 258.9 | 258.9 | 259.19 | 258.31 | 3,821 |
| July 21, 2025 | 265.17 | 258.87 | 258.87 | 265.17 | 257.81 | 13,894 |
| July 18, 2025 | 258.79 | 258.71 | 258.71 | 259.09 | 258.31 | 7,419 |
| July 17, 2025 | 258.21 | 258.68 | 258.68 | 258.79 | 258.06 | 23,647 |
| July 16, 2025 | 257.81 | 258.39 | 258.39 | 258.57 | 257.81 | 3,003 |
| July 15, 2025 | 258.01 | 258.47 | 258.47 | 258.58 | 258 | 10,313 |
| July 14, 2025 | 258.69 | 258.23 | 258.23 | 258.7 | 257.8 | 7,760 |
| July 11, 2025 | 258.11 | 258.39 | 258.39 | 258.95 | 258 | 2,095 |
| July 10, 2025 | 258.06 | 258.41 | 258.41 | 258.99 | 258.06 | 6,140 |
| July 09, 2025 | 259.01 | 258.06 | 258.06 | 259.01 | 257.53 | 40,163 |
| July 08, 2025 | 258.26 | 258.49 | 258.49 | 258.99 | 258.06 | 13,400 |
| July 07, 2025 | 258.64 | 258.26 | 258.26 | 258.87 | 257.58 | 11,861 |
| July 04, 2025 | 259.54 | 258.65 | 258.65 | 259.54 | 257.58 | 12,802 |
| July 03, 2025 | 258.59 | 258.39 | 258.39 | 258.6 | 257.8 | 35,834 |
| July 02, 2025 | 257.51 | 257.88 | 257.88 | 258.4 | 257.51 | 12,833 |
| July 01, 2025 | 256.25 | 257.46 | 257.46 | 258.4 | 256.25 | 8,532 |
| June 30, 2025 | 256 | 257.63 | 257.63 | 257.99 | 256 | 24,140 |
| June 27, 2025 | 258.61 | 258.19 | 258.19 | 258.99 | 258.1 | 12,925 |
| June 26, 2025 | 258.36 | 258.6 | 258.6 | 259 | 258 | 19,781 |
| June 25, 2025 | 259.02 | 258.36 | 258.36 | 259.02 | 258.01 | 32,313 |
| June 24, 2025 | 258.67 | 259.03 | 259.03 | 259.35 | 257.51 | 57,788 |
| June 23, 2025 | 258.49 | 257.92 | 257.92 | 258.5 | 256 | 26,505 |
| June 20, 2025 | 257.05 | 257.63 | 257.63 | 258 | 257.04 | 50,299 |
| June 19, 2025 | 251.92 | 257.04 | 257.04 | 258.9 | 251.92 | 8,807 |
| June 18, 2025 | 258.77 | 258.38 | 258.38 | 258.77 | 257.22 | 20,736 |
| June 17, 2025 | 258.79 | 258.32 | 258.32 | 258.88 | 258.03 | 25,648 |
| June 16, 2025 | 257.03 | 258.31 | 258.31 | 258.41 | 257.02 | 8,117 |
| June 13, 2025 | 257.54 | 257.03 | 257.03 | 257.95 | 256.81 | 28,110 |
| June 12, 2025 | 257.51 | 257.86 | 257.86 | 257.99 | 257.31 | 102,087 |
| June 11, 2025 | 258.3 | 257.95 | 257.95 | 258.42 | 257.61 | 88,190 |
| June 10, 2025 | 258.99 | 258.46 | 258.46 | 258.99 | 257.03 | 94,783 |
| June 09, 2025 | 258.58 | 257.76 | 257.76 | 259 | 257.65 | 39,199 |
| June 06, 2025 | 258.91 | 258.88 | 258.88 | 259.49 | 258.4 | 30,659 |
| June 05, 2025 | 259.13 | 258.85 | 258.85 | 259.13 | 258.76 | 12,194 |
| June 04, 2025 | 259 | 259.13 | 259.13 | 259.95 | 258.6 | 16,553 |
| June 03, 2025 | 265.21 | 258.96 | 258.96 | 265.21 | 258.52 | 29,245 |
| June 02, 2025 | 259.74 | 258.75 | 258.75 | 259.75 | 258.32 | 31,789 |
| May 30, 2025 | 259 | 259.84 | 259.84 | 260.26 | 251.61 | 35,085 |
| May 29, 2025 | 260.49 | 259.39 | 259.39 | 260.49 | 259.08 | 23,497 |
| May 28, 2025 | 259.7 | 259.08 | 259.08 | 259.73 | 258.81 | 23,750 |
| May 27, 2025 | 259.74 | 258.81 | 258.81 | 259.74 | 258.21 | 4,533 |
| May 26, 2025 | 258 | 258.95 | 258.95 | 259.5 | 258 | 23,868 |