231.20
-4(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 235.8 | 231.2 | 231.2 | 243 | 229.4 | 96,167 |
| August 14, 2025 | 230.15 | 235.2 | 235.2 | 240.75 | 230.15 | 160,368 |
| August 13, 2025 | 228.3 | 232.25 | 232.25 | 244.85 | 228.3 | 236,396 |
| August 12, 2025 | 231.2 | 233.2 | 233.2 | 241.4 | 227 | 158,944 |
| August 11, 2025 | 245.1 | 238.35 | 238.35 | 247.9 | 238.3 | 192,480 |
| August 08, 2025 | 263.9 | 250.8 | 250.8 | 263.9 | 250.8 | 160,016 |
| August 07, 2025 | 248.8 | 264 | 264 | 266.4 | 242.3 | 289,795 |
| August 06, 2025 | 271.35 | 255.05 | 255.05 | 271.35 | 254.65 | 271,186 |
| August 05, 2025 | 268.8 | 268.05 | 268.05 | 273 | 260.1 | 90,786 |
| August 04, 2025 | 269 | 268.8 | 268.8 | 271.95 | 257 | 83,554 |
| August 01, 2025 | 275.6 | 266.8 | 266.8 | 278 | 265 | 73,236 |
| July 31, 2025 | 262.5 | 272.37 | 272.37 | 280 | 255.83 | 127,848 |
| July 30, 2025 | 283 | 269.3 | 269.3 | 286.25 | 266.2 | 85,403 |
| July 29, 2025 | 276.9 | 280.16 | 280.16 | 282.6 | 270 | 64,784 |
| July 28, 2025 | 280.93 | 276.01 | 276.01 | 284.98 | 271 | 81,164 |
| July 25, 2025 | 280.15 | 281.15 | 281.15 | 286.48 | 272.57 | 199,147 |
| July 24, 2025 | 289.98 | 286.92 | 286.92 | 289.98 | 284.1 | 82,816 |
| July 23, 2025 | 289.88 | 285.22 | 285.22 | 292.75 | 283 | 117,672 |
| July 22, 2025 | 286.4 | 289.88 | 289.88 | 292 | 283 | 119,111 |
| July 21, 2025 | 291 | 286.4 | 286.4 | 291 | 282 | 113,072 |
| July 18, 2025 | 290 | 291.02 | 291.02 | 294.8 | 281.2 | 164,612 |
| July 17, 2025 | 294 | 290.19 | 290.19 | 294 | 285 | 147,758 |
| July 16, 2025 | 299.75 | 294.23 | 294.23 | 299.75 | 282 | 271,095 |
| July 15, 2025 | 288 | 296.6 | 296.6 | 299.99 | 277 | 267,211 |
| July 14, 2025 | 284.8 | 289.48 | 289.48 | 290.46 | 278 | 494,279 |
| July 11, 2025 | 266.95 | 276.63 | 276.63 | 279 | 265 | 285,602 |
| July 10, 2025 | 260 | 270.09 | 270.09 | 273 | 260 | 132,574 |
| July 09, 2025 | 266.93 | 262.91 | 262.91 | 274.8 | 261.6 | 120,462 |
| July 08, 2025 | 275.9 | 270.85 | 270.85 | 280 | 270 | 318,006 |
| July 07, 2025 | 260 | 267.86 | 267.86 | 267.86 | 257 | 377,625 |
| July 04, 2025 | 251.75 | 255.11 | 255.11 | 256 | 247 | 130,417 |
| July 03, 2025 | 248.36 | 247.96 | 247.96 | 251.8 | 243.25 | 93,239 |
| July 02, 2025 | 258 | 248.36 | 248.36 | 258 | 245 | 130,601 |
| July 01, 2025 | 246.15 | 253.68 | 253.68 | 257.8 | 240 | 274,370 |
| June 30, 2025 | 243 | 246.15 | 246.15 | 247.95 | 241 | 185,217 |
| June 27, 2025 | 240 | 240.69 | 240.69 | 244.99 | 236.55 | 92,697 |
| June 26, 2025 | 247.9 | 239.97 | 239.97 | 249 | 236 | 348,246 |
| June 25, 2025 | 228.8 | 237.19 | 237.19 | 237.19 | 222 | 197,908 |
| June 24, 2025 | 225 | 225.9 | 225.9 | 232.5 | 225 | 123,661 |
| June 23, 2025 | 221.02 | 225.37 | 225.37 | 226.9 | 215.92 | 186,456 |
| June 20, 2025 | 226.23 | 227.29 | 227.29 | 230 | 221.26 | 220,159 |
| June 19, 2025 | 237.61 | 226.23 | 226.23 | 239.9 | 224 | 217,751 |
| June 18, 2025 | 240 | 235.26 | 235.26 | 242 | 228 | 199,004 |
| June 17, 2025 | 248 | 236.95 | 236.95 | 248.4 | 236.05 | 285,825 |
| June 16, 2025 | 237.6 | 248.48 | 248.48 | 257.8 | 235 | 1.62M |
| June 13, 2025 | 250 | 236.03 | 236.03 | 259.98 | 234.68 | 2.12M |
| June 12, 2025 | 250 | 260.57 | 260.57 | 271.72 | 249 | 3.43M |
| June 11, 2025 | 226.12 | 247.02 | 247.02 | 247.02 | 226.12 | 1.46M |
| June 10, 2025 | 222.49 | 224.57 | 224.57 | 226.26 | 220.79 | 300,907 |
| June 09, 2025 | 223 | 222.16 | 222.16 | 229.45 | 217.5 | 1.08M |
| June 06, 2025 | 233 | 221.19 | 221.19 | 235.74 | 213 | 1.48M |
| June 05, 2025 | 234.28 | 233.62 | 233.62 | 240 | 232 | 306,778 |
| June 04, 2025 | 235.1 | 234.28 | 234.28 | 239.54 | 224.29 | 928,065 |
| June 03, 2025 | 249 | 237.84 | 237.84 | 249 | 235.9 | 449,789 |
| June 02, 2025 | 244.5 | 246.14 | 246.14 | 247.98 | 240.58 | 694,000 |
| May 30, 2025 | 237.17 | 244.86 | 244.86 | 250 | 232.31 | 1.08M |
| May 29, 2025 | 245 | 231.4 | 231.4 | 245.93 | 230.1 | 693,915 |
| May 28, 2025 | 250.48 | 244.46 | 244.46 | 250.48 | 238.43 | 1.84M |
| May 27, 2025 | 214.08 | 235.48 | 235.48 | 235.48 | 213.16 | 1.25M |
| May 26, 2025 | 213 | 214.08 | 214.08 | 216.95 | 209 | 632,027 |