265.67
+2.55(+0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 266 | 265.67 | 265.67 | 266.9 | 263.12 | 555,965 |
| August 14, 2025 | 261.25 | 263.12 | 263.12 | 264.25 | 261.25 | 158,572 |
| August 13, 2025 | 262.99 | 262.92 | 262.92 | 263.25 | 261.75 | 290,395 |
| August 12, 2025 | 261.26 | 261.5 | 261.5 | 263.45 | 261.25 | 288,555 |
| August 11, 2025 | 267.78 | 262.11 | 262.11 | 267.78 | 259.5 | 375,289 |
| August 08, 2025 | 263.49 | 259.98 | 259.98 | 263.49 | 259.6 | 300,560 |
| August 07, 2025 | 260.51 | 262.21 | 262.21 | 264.78 | 259.76 | 1.03M |
| August 06, 2025 | 270.56 | 262.13 | 262.13 | 270.56 | 261.57 | 353,605 |
| August 05, 2025 | 261.01 | 262.68 | 262.68 | 264.15 | 261.01 | 651,269 |
| August 04, 2025 | 263.75 | 263.76 | 263.76 | 263.91 | 261.94 | 451,007 |
| August 01, 2025 | 266.5 | 262.17 | 262.17 | 267 | 261.75 | 656,728 |
| July 31, 2025 | 263.64 | 264.08 | 264.08 | 265.86 | 262.01 | 1.04M |
| July 30, 2025 | 262.1 | 264.84 | 264.84 | 265.6 | 257.89 | 293,870 |
| July 29, 2025 | 271.07 | 264.51 | 264.51 | 271.07 | 262.51 | 315,018 |
| July 28, 2025 | 265 | 263.17 | 263.17 | 265.8 | 262.84 | 571,682 |
| July 25, 2025 | 266.9 | 264.84 | 264.84 | 266.9 | 264.5 | 733,940 |
| July 24, 2025 | 268.2 | 266.92 | 266.92 | 268.81 | 266.7 | 475,916 |
| July 23, 2025 | 266.05 | 268.2 | 268.2 | 268.39 | 266.05 | 611,142 |
| July 22, 2025 | 271 | 267.07 | 267.07 | 271 | 266.51 | 236,024 |
| July 21, 2025 | 264.5 | 266.76 | 266.76 | 267.32 | 264.01 | 383,366 |
| July 18, 2025 | 265.65 | 266.18 | 266.18 | 268.99 | 265.5 | 388,320 |
| July 17, 2025 | 266.36 | 267.53 | 267.53 | 269.78 | 266.36 | 226,682 |
| July 16, 2025 | 269.88 | 268.28 | 268.28 | 269.88 | 266.76 | 344,202 |
| July 15, 2025 | 267.99 | 268.24 | 268.24 | 268.8 | 267.14 | 570,482 |
| July 14, 2025 | 267.25 | 267.29 | 267.29 | 268.84 | 266.23 | 356,422 |
| July 11, 2025 | 274.3 | 267.9 | 267.9 | 276.77 | 267.5 | 555,532 |
| July 10, 2025 | 272.68 | 270.02 | 270.02 | 272.68 | 269.32 | 368,417 |
| July 09, 2025 | 274 | 271.07 | 271.07 | 274 | 269.91 | 249,813 |
| July 08, 2025 | 267 | 271.43 | 271.43 | 273 | 267 | 1.58M |
| July 07, 2025 | 274 | 270.65 | 270.65 | 274 | 269.98 | 542,759 |
| July 04, 2025 | 273.6 | 270.96 | 270.96 | 277.16 | 269.01 | 354,541 |
| July 03, 2025 | 268 | 270.4 | 270.4 | 272.39 | 268 | 316,013 |
| July 02, 2025 | 271.97 | 270.34 | 270.34 | 272.97 | 266.36 | 484,598 |
| July 01, 2025 | 274 | 271.52 | 271.52 | 274 | 270.71 | 381,749 |
| June 30, 2025 | 272.38 | 271.2 | 271.2 | 275 | 265.57 | 573,981 |
| June 27, 2025 | 267 | 272.38 | 272.38 | 274 | 267 | 662,009 |
| June 26, 2025 | 260.98 | 270.67 | 270.67 | 271 | 260.98 | 528,040 |
| June 25, 2025 | 262.5 | 267.68 | 267.68 | 270.5 | 262.2 | 469,582 |
| June 24, 2025 | 268 | 265.98 | 265.98 | 269 | 262.1 | 1.15M |
| June 23, 2025 | 263 | 265.05 | 265.05 | 265.84 | 262 | 547,708 |
| June 20, 2025 | 262.66 | 266.07 | 266.07 | 266.31 | 262.34 | 5.36M |
| June 19, 2025 | 256.44 | 262.66 | 262.66 | 264.99 | 256.44 | 506,770 |
| June 18, 2025 | 259 | 263.02 | 263.02 | 264.38 | 259 | 334,611 |
| June 17, 2025 | 257.7 | 263.33 | 263.33 | 267 | 257.7 | 347,008 |
| June 16, 2025 | 268.38 | 264.31 | 264.31 | 268.38 | 261 | 2.83M |
| June 13, 2025 | 262.3 | 261.84 | 261.84 | 263.5 | 259.88 | 2.86M |
| June 12, 2025 | 265.51 | 263.77 | 263.77 | 266.99 | 263.05 | 2M |
| June 11, 2025 | 272.62 | 266.51 | 266.51 | 272.62 | 265.51 | 450,110 |
| June 10, 2025 | 272.63 | 265.98 | 265.98 | 272.63 | 265.55 | 443,500 |
| June 09, 2025 | 260 | 265.99 | 265.99 | 268.68 | 258.45 | 413,343 |
| June 06, 2025 | 263.45 | 265.08 | 265.08 | 265.5 | 262 | 674,056 |
| June 05, 2025 | 262.47 | 262.95 | 262.95 | 263.97 | 261.3 | 331,746 |
| June 04, 2025 | 267.17 | 261.3 | 261.3 | 267.17 | 260.15 | 367,596 |
| June 03, 2025 | 263.89 | 260.66 | 260.66 | 263.89 | 256 | 738,267 |
| June 02, 2025 | 263.29 | 262.57 | 262.57 | 263.6 | 260.76 | 916,483 |
| May 30, 2025 | 263.85 | 262.82 | 262.82 | 264 | 262.51 | 348,885 |
| May 29, 2025 | 263.69 | 263.34 | 263.34 | 263.93 | 261.85 | 333,534 |
| May 28, 2025 | 263.79 | 262.47 | 262.47 | 263.97 | 262.1 | 286,732 |
| May 27, 2025 | 264.51 | 263.27 | 263.27 | 265.42 | 261.81 | 451,174 |
| May 26, 2025 | 264.15 | 264.52 | 264.52 | 265.5 | 263.13 | 482,116 |