233.77
-4.83(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 235 | 233.77 | 233.77 | 237.7 | 230.81 | 17,967 |
| August 14, 2025 | 244 | 238.6 | 238.6 | 244 | 232.69 | 2,651 |
| August 13, 2025 | 239.89 | 238.91 | 238.91 | 240 | 236 | 2,788 |
| August 12, 2025 | 232 | 237.04 | 237.04 | 237.5 | 232 | 7,000 |
| August 11, 2025 | 231.55 | 234.96 | 234.96 | 238.49 | 231.55 | 2,194 |
| August 08, 2025 | 237.26 | 234.62 | 234.62 | 237.97 | 232.23 | 2,308 |
| August 07, 2025 | 239.24 | 235.9 | 235.9 | 241.84 | 233.35 | 2,235 |
| August 06, 2025 | 242.19 | 240.5 | 240.5 | 242.2 | 237.21 | 1,752 |
| August 05, 2025 | 241.49 | 239.8 | 239.8 | 242.5 | 239.03 | 986 |
| August 04, 2025 | 237.26 | 239.76 | 239.76 | 242.75 | 237 | 2,643 |
| August 01, 2025 | 244 | 238.45 | 238.45 | 244 | 236.95 | 2,322 |
| July 31, 2025 | 239 | 239.55 | 239.55 | 243.35 | 237.55 | 1,280 |
| July 30, 2025 | 240.65 | 239.15 | 239.15 | 241.9 | 238.3 | 1,493 |
| July 29, 2025 | 241.6 | 238.3 | 238.3 | 243.7 | 236.95 | 3,659 |
| July 28, 2025 | 240.15 | 240.25 | 240.25 | 244.35 | 236.6 | 2,739 |
| July 25, 2025 | 244.1 | 240.1 | 240.1 | 247.6 | 237.95 | 8,013 |
| July 24, 2025 | 244.35 | 244.8 | 244.8 | 245 | 242.55 | 868 |
| July 23, 2025 | 245.3 | 244.35 | 244.35 | 247.75 | 243.55 | 3,042 |
| July 22, 2025 | 248.3 | 245.25 | 245.25 | 249.65 | 244.2 | 4,252 |
| July 21, 2025 | 249.8 | 247.25 | 247.25 | 249.8 | 245 | 2,617 |
| July 18, 2025 | 249 | 246.6 | 246.6 | 249 | 243.15 | 2,013 |
| July 17, 2025 | 249.7 | 246.9 | 246.9 | 249.7 | 245.1 | 2,958 |
| July 16, 2025 | 251.8 | 247.15 | 247.15 | 251.85 | 245.05 | 9,272 |
| July 15, 2025 | 251.45 | 248.85 | 248.85 | 256 | 247.55 | 8,920 |
| July 14, 2025 | 246.55 | 249.6 | 249.6 | 252.2 | 246.55 | 3,473 |
| July 11, 2025 | 249.85 | 250.8 | 250.8 | 251.7 | 248 | 2,353 |
| July 10, 2025 | 250.75 | 251.45 | 251.45 | 255.55 | 248.6 | 7,722 |
| July 09, 2025 | 249.4 | 249.1 | 249.1 | 252.45 | 248.5 | 2,221 |
| July 08, 2025 | 250.15 | 249.2 | 249.2 | 251 | 248.75 | 1,218 |
| July 07, 2025 | 251.9 | 248.3 | 248.3 | 252.6 | 245.95 | 3,473 |
| July 04, 2025 | 254.6 | 251.9 | 251.9 | 254.6 | 249 | 4,477 |
| July 03, 2025 | 252.65 | 250.1 | 250.1 | 254.25 | 248.15 | 3,787 |
| July 02, 2025 | 254 | 249.15 | 249.15 | 254 | 248.6 | 4,804 |
| July 01, 2025 | 253.15 | 249.55 | 249.55 | 253.15 | 247.2 | 3,632 |
| June 30, 2025 | 253 | 250.76 | 250.76 | 254.12 | 249.01 | 7,582 |
| June 27, 2025 | 248.72 | 255.03 | 255.03 | 257 | 248.02 | 10,647 |
| June 26, 2025 | 246 | 246.98 | 246.98 | 249.99 | 245 | 3,391 |
| June 25, 2025 | 240.02 | 247.32 | 247.32 | 249 | 240 | 6,081 |
| June 24, 2025 | 256.69 | 240.13 | 240.13 | 256.69 | 238.36 | 3,903 |
| June 23, 2025 | 237.1 | 238.98 | 238.98 | 240.74 | 235.13 | 3,152 |
| June 20, 2025 | 244.13 | 240.89 | 240.89 | 244.57 | 238.02 | 5,006 |
| June 19, 2025 | 241.65 | 241.31 | 241.31 | 245 | 240.5 | 4,416 |
| June 18, 2025 | 248.51 | 245.06 | 245.06 | 248.51 | 243.05 | 4,327 |
| June 17, 2025 | 244 | 247.83 | 247.83 | 249.42 | 244 | 3,618 |
| June 16, 2025 | 245.8 | 246.48 | 246.48 | 249.78 | 243.32 | 4,507 |
| June 13, 2025 | 248.7 | 245.8 | 245.8 | 248.7 | 242.99 | 3,274 |
| June 12, 2025 | 251.78 | 247.92 | 247.92 | 251.78 | 245.42 | 4,647 |
| June 11, 2025 | 251.4 | 247.3 | 247.3 | 251.4 | 246.02 | 4,552 |
| June 10, 2025 | 253 | 246.49 | 246.49 | 253 | 245.35 | 9,100 |
| June 09, 2025 | 247.05 | 248.52 | 248.52 | 251.45 | 246.75 | 8,225 |
| June 06, 2025 | 248.7 | 247.05 | 247.05 | 253.01 | 243.03 | 5,386 |
| June 05, 2025 | 245.28 | 243.84 | 243.84 | 248.73 | 242.41 | 4,600 |
| June 04, 2025 | 247.74 | 243.88 | 243.88 | 248.23 | 241.2 | 3,312 |
| June 03, 2025 | 247 | 243.81 | 243.81 | 247 | 243.05 | 3,243 |
| June 02, 2025 | 250 | 244.72 | 244.72 | 250 | 244.4 | 7,241 |
| May 30, 2025 | 254.7 | 248.32 | 248.32 | 257 | 247.12 | 6,443 |
| May 29, 2025 | 251.7 | 252.66 | 252.66 | 253.88 | 250.39 | 6,558 |
| May 28, 2025 | 252.74 | 247.85 | 247.85 | 252.89 | 244.99 | 7,815 |
| May 27, 2025 | 256.8 | 248.16 | 248.16 | 256.8 | 246.6 | 3,485 |
| May 26, 2025 | 253.59 | 252.35 | 252.35 | 257.7 | 251.22 | 6,325 |