242.40
+2.55(+1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 242.55 | 242.4 | 242.4 | 243.8 | 238.05 | 177,061 |
| August 14, 2025 | 247 | 239.85 | 239.85 | 248.6 | 238.75 | 173,585 |
| August 13, 2025 | 246.3 | 246.65 | 246.65 | 248.9 | 244.55 | 68,369 |
| August 12, 2025 | 245.05 | 245.25 | 245.25 | 250.5 | 244.1 | 108,351 |
| August 11, 2025 | 246.6 | 247 | 247 | 249.4 | 242.45 | 142,756 |
| August 08, 2025 | 251.05 | 244.65 | 244.65 | 260 | 242.55 | 170,949 |
| August 07, 2025 | 242.1 | 253.2 | 253.2 | 255 | 242 | 258,153 |
| August 06, 2025 | 249.8 | 242.1 | 242.1 | 251.5 | 234 | 417,433 |
| August 05, 2025 | 258 | 251 | 251 | 259.3 | 250.2 | 151,815 |
| August 04, 2025 | 258.05 | 255 | 255 | 259.7 | 253 | 233,221 |
| August 01, 2025 | 267 | 259.5 | 259.5 | 271.4 | 257 | 313,452 |
| July 31, 2025 | 270 | 270.2 | 270.2 | 273.75 | 268.55 | 84,102 |
| July 30, 2025 | 271.95 | 271.75 | 271.75 | 276.8 | 269.25 | 106,223 |
| July 29, 2025 | 269.05 | 269.25 | 269.25 | 274.05 | 265.65 | 326,581 |
| July 28, 2025 | 275.9 | 271.25 | 271.25 | 277.7 | 269 | 167,958 |
| July 25, 2025 | 286.1 | 273.75 | 273.75 | 286.45 | 270.75 | 305,900 |
| July 24, 2025 | 289 | 286.45 | 286.45 | 289 | 284.15 | 423,988 |
| July 23, 2025 | 308 | 306.65 | 306.65 | 309.65 | 295.6 | 487,501 |
| July 22, 2025 | 309 | 304.2 | 304.2 | 310.5 | 300.65 | 325,903 |
| July 21, 2025 | 306.95 | 305.2 | 305.2 | 310 | 294.75 | 456,442 |
| July 18, 2025 | 306.8 | 306.25 | 306.25 | 309 | 305.1 | 218,546 |
| July 17, 2025 | 306.6 | 307.55 | 307.55 | 309.45 | 303.15 | 299,267 |
| July 16, 2025 | 312.4 | 305.45 | 305.45 | 314.7 | 304 | 711,630 |
| July 15, 2025 | 300.3 | 318.45 | 318.45 | 321.6 | 296.2 | 2.64M |
| July 14, 2025 | 281.55 | 294.7 | 294.7 | 298.25 | 276 | 900,450 |
| July 11, 2025 | 280.05 | 280.35 | 280.35 | 282.9 | 276.05 | 135,916 |
| July 10, 2025 | 281 | 279.2 | 279.2 | 281.85 | 278 | 71,762 |
| July 09, 2025 | 280.45 | 280.45 | 280.45 | 287 | 278 | 73,754 |
| July 08, 2025 | 283.4 | 278.65 | 278.65 | 283.65 | 276 | 151,821 |
| July 07, 2025 | 285.55 | 280.95 | 280.95 | 289.9 | 278 | 194,038 |
| July 04, 2025 | 277.15 | 287.85 | 287.85 | 294.5 | 276.85 | 805,471 |
| July 03, 2025 | 275.4 | 277.05 | 277.05 | 280.3 | 275.4 | 73,850 |
| July 02, 2025 | 282.6 | 277.1 | 277.1 | 284 | 276 | 102,850 |
| July 01, 2025 | 279.5 | 281.45 | 281.45 | 285.1 | 277.8 | 201,232 |
| June 30, 2025 | 280 | 278.6 | 278.6 | 281.35 | 276.25 | 152,770 |
| June 27, 2025 | 284 | 279.05 | 279.05 | 284 | 277.5 | 140,605 |
| June 26, 2025 | 276.3 | 280.25 | 280.25 | 281.9 | 276.3 | 167,527 |
| June 25, 2025 | 279 | 278.65 | 278.65 | 285.8 | 276 | 232,105 |
| June 24, 2025 | 264 | 274.95 | 274.95 | 283.5 | 264 | 479,555 |
| June 23, 2025 | 264 | 261.65 | 261.65 | 267.8 | 260 | 173,386 |
| June 20, 2025 | 264.8 | 267.8 | 267.8 | 273.5 | 262.45 | 128,866 |
| June 19, 2025 | 269.95 | 263.5 | 263.5 | 273 | 263 | 141,093 |
| June 18, 2025 | 264 | 268.9 | 268.9 | 270.65 | 263.7 | 167,148 |
| June 17, 2025 | 278 | 265.7 | 265.7 | 278 | 261 | 203,738 |
| June 16, 2025 | 277 | 275.4 | 275.4 | 278 | 269.3 | 166,066 |
| June 13, 2025 | 270 | 275.6 | 275.6 | 277.9 | 269.6 | 193,602 |
| June 12, 2025 | 283 | 279.1 | 279.1 | 285.05 | 276.65 | 223,999 |
| June 11, 2025 | 284.5 | 282.15 | 282.15 | 287.9 | 278.15 | 318,742 |
| June 10, 2025 | 284.4 | 284.25 | 284.25 | 288.75 | 282 | 268,425 |
| June 09, 2025 | 279 | 282.3 | 282.3 | 293.9 | 275.55 | 781,997 |
| June 06, 2025 | 281 | 273.25 | 273.25 | 281 | 270.05 | 290,139 |
| June 05, 2025 | 265.9 | 272.35 | 272.35 | 272.95 | 263.9 | 405,994 |
| June 04, 2025 | 267.45 | 260.65 | 260.65 | 267.8 | 257 | 324,631 |
| June 03, 2025 | 270.45 | 264.95 | 264.95 | 272.35 | 262.9 | 366,237 |
| June 02, 2025 | 269.8 | 270.65 | 270.65 | 285.65 | 266.85 | 966,552 |
| May 30, 2025 | 288 | 289.9 | 289.9 | 294.4 | 286.25 | 309,267 |
| May 29, 2025 | 296 | 288.75 | 288.75 | 298.75 | 287.45 | 177,542 |
| May 28, 2025 | 290.5 | 294.5 | 294.5 | 297.65 | 286.5 | 221,876 |
| May 27, 2025 | 289.95 | 289.55 | 289.55 | 292 | 284 | 96,663 |
| May 26, 2025 | 286.1 | 289.35 | 289.35 | 292 | 285.1 | 185,864 |