228.81
-2.79(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 230.85 | 228.81 | 228.81 | 232 | 227.62 | 287,182 |
| July 10, 2025 | 233.98 | 231.6 | 231.6 | 234.19 | 230.51 | 90,650 |
| July 09, 2025 | 230.5 | 232.15 | 232.15 | 233.98 | 229.82 | 153,649 |
| July 08, 2025 | 234.5 | 230.84 | 230.84 | 237.3 | 229.35 | 183,006 |
| July 07, 2025 | 234.78 | 234.49 | 234.49 | 237.76 | 230 | 287,772 |
| July 04, 2025 | 234.02 | 234.78 | 234.78 | 239.21 | 234.02 | 212,156 |
| July 03, 2025 | 233.5 | 234.02 | 234.02 | 234.99 | 231.51 | 189,121 |
| July 02, 2025 | 238 | 232.37 | 232.37 | 238.99 | 230.02 | 183,884 |
| July 01, 2025 | 234.93 | 235.52 | 235.52 | 236.48 | 231.22 | 242,913 |
| June 30, 2025 | 230 | 234.93 | 234.93 | 236.9 | 228.13 | 532,289 |
| June 27, 2025 | 238.09 | 228.12 | 228.12 | 238.99 | 227.1 | 686,571 |
| June 26, 2025 | 252 | 235.5 | 235.5 | 254 | 234.2 | 718,485 |
| June 25, 2025 | 245.3 | 250.59 | 250.59 | 251.9 | 242.73 | 493,658 |
| June 24, 2025 | 238 | 242.73 | 242.73 | 244.8 | 238 | 134,880 |
| June 23, 2025 | 239.75 | 236.14 | 236.14 | 239.75 | 235.25 | 145,166 |
| June 20, 2025 | 239.4 | 239.81 | 239.81 | 241.53 | 235.47 | 93,663 |
| June 19, 2025 | 240.3 | 237.09 | 237.09 | 242.59 | 235.22 | 192,888 |
| June 18, 2025 | 246.4 | 240.3 | 240.3 | 247.8 | 239.25 | 169,695 |
| June 17, 2025 | 243.45 | 244.11 | 244.11 | 249.73 | 243 | 246,890 |
| June 16, 2025 | 237.99 | 243.45 | 243.45 | 244.8 | 236.56 | 376,110 |
| June 13, 2025 | 236 | 238.54 | 238.54 | 244 | 234.01 | 290,693 |
| June 12, 2025 | 246.21 | 239.54 | 239.54 | 247.67 | 237.71 | 212,554 |
| June 11, 2025 | 244 | 246.21 | 246.21 | 250.97 | 242.1 | 223,075 |
| June 10, 2025 | 250 | 246.07 | 246.07 | 252 | 245.41 | 160,601 |
| June 09, 2025 | 242.99 | 247.23 | 247.23 | 251.04 | 242.64 | 457,694 |
| June 06, 2025 | 244.85 | 242.68 | 242.68 | 249.99 | 242 | 340,773 |
| June 05, 2025 | 243.95 | 244.85 | 244.85 | 252.15 | 241.44 | 438,317 |
| June 04, 2025 | 243 | 241.97 | 241.97 | 245.07 | 240.12 | 166,548 |
| June 03, 2025 | 243 | 243.85 | 243.85 | 245.7 | 241.02 | 200,801 |
| June 02, 2025 | 246 | 243.18 | 243.18 | 246.2 | 239.33 | 343,451 |
| May 30, 2025 | 245 | 243.68 | 243.68 | 248.9 | 241.9 | 283,083 |
| May 29, 2025 | 247.27 | 242.92 | 242.92 | 254.05 | 241.02 | 320,460 |
| May 28, 2025 | 235 | 247.37 | 247.37 | 249.05 | 234.57 | 726,663 |
| May 27, 2025 | 238.2 | 234.29 | 234.29 | 238.2 | 229.31 | 485,089 |
| May 26, 2025 | 238 | 237.09 | 237.09 | 241.99 | 235.34 | 487,157 |
| May 23, 2025 | 241.9 | 235.63 | 235.63 | 244.9 | 233.7 | 571,541 |
| May 22, 2025 | 228.8 | 240.22 | 240.22 | 242.25 | 228.22 | 824,107 |
| May 21, 2025 | 232.27 | 230.51 | 230.51 | 232.99 | 225.41 | 401,363 |
| May 20, 2025 | 231.7 | 232.27 | 232.27 | 236.95 | 227 | 1.1M |
| May 19, 2025 | 205 | 229.36 | 229.36 | 232 | 203.5 | 3.34M |
| May 16, 2025 | 202.12 | 201.65 | 201.65 | 203.45 | 198.05 | 490,026 |
| May 15, 2025 | 205 | 200.31 | 200.31 | 205.25 | 199.11 | 456,049 |
| May 14, 2025 | 201 | 202.22 | 202.22 | 207 | 198.62 | 592,240 |
| May 13, 2025 | 201.7 | 198.92 | 198.92 | 201.7 | 197 | 179,356 |
| May 12, 2025 | 200 | 199.99 | 199.99 | 201.2 | 197.69 | 257,049 |
| May 09, 2025 | 184.87 | 190.82 | 190.82 | 193 | 184.87 | 138,584 |
| May 08, 2025 | 197.6 | 191.3 | 191.3 | 200.39 | 186.55 | 132,741 |
| May 07, 2025 | 190.5 | 195.81 | 195.81 | 196.99 | 187.71 | 209,114 |
| May 06, 2025 | 198 | 192.15 | 192.15 | 202.69 | 191 | 204,304 |
| May 05, 2025 | 199.99 | 199.54 | 199.54 | 200.99 | 198.43 | 177,356 |
| May 02, 2025 | 200.28 | 198.5 | 198.5 | 200.99 | 197.21 | 143,836 |
| April 30, 2025 | 207 | 198.69 | 198.69 | 209.21 | 197.9 | 357,693 |
| April 29, 2025 | 210.9 | 208.74 | 208.74 | 212.27 | 207 | 185,431 |
| April 28, 2025 | 204.85 | 210.33 | 210.33 | 210.9 | 201.6 | 289,334 |
| April 25, 2025 | 214.42 | 204.89 | 204.89 | 214.42 | 202.6 | 495,847 |
| April 24, 2025 | 206.96 | 214.42 | 214.42 | 216.6 | 205.65 | 421,544 |
| April 23, 2025 | 212.45 | 208.43 | 208.43 | 214.79 | 206.95 | 509,629 |
| April 22, 2025 | 205 | 211.7 | 211.7 | 219.27 | 201 | 798,779 |
| April 21, 2025 | 203.8 | 202.73 | 202.73 | 204 | 197.26 | 400,288 |
| April 17, 2025 | 199.8 | 201.9 | 201.9 | 203.8 | 198.5 | 285,321 |