276.63
+6.54(+2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 215.41 | 207.69 | 207.69 | 218.8 | 206.36 | 848,854 |
| May 22, 2025 | 210 | 215.41 | 215.41 | 219.55 | 208.53 | 963,985 |
| May 21, 2025 | 203.61 | 211.77 | 211.77 | 212.9 | 201.85 | 996,254 |
| May 20, 2025 | 207.98 | 205.64 | 205.64 | 209.24 | 201 | 1.02M |
| May 19, 2025 | 190.9 | 207.98 | 207.98 | 218 | 190.02 | 4.71M |
| May 16, 2025 | 184 | 188.73 | 188.73 | 190.58 | 181.53 | 1.21M |
| May 15, 2025 | 186.3 | 184.97 | 184.97 | 198.54 | 180.89 | 4.41M |
| May 14, 2025 | 160.3 | 184.11 | 184.11 | 188.2 | 160.3 | 6.59M |
| May 13, 2025 | 153.32 | 171.33 | 171.33 | 174.9 | 153.05 | 10.07M |
| May 12, 2025 | 148.9 | 153.07 | 153.07 | 154.35 | 145.6 | 1.1M |
| May 09, 2025 | 136.99 | 142.45 | 142.45 | 144.03 | 131.99 | 870,657 |
| May 08, 2025 | 139.19 | 137.83 | 137.83 | 143 | 136.92 | 723,349 |
| May 07, 2025 | 124 | 137.59 | 137.59 | 139.69 | 123.89 | 1M |
| May 06, 2025 | 131.28 | 127.57 | 127.57 | 132.61 | 127.2 | 237,554 |
| May 05, 2025 | 123.12 | 130.95 | 130.95 | 131.79 | 123 | 553,151 |
| May 02, 2025 | 127.1 | 122.69 | 122.69 | 131.8 | 120.12 | 535,505 |
| April 30, 2025 | 130.87 | 127.5 | 127.5 | 131.83 | 126.25 | 223,782 |
| April 29, 2025 | 133.31 | 130.95 | 130.95 | 135.57 | 130 | 321,879 |
| April 28, 2025 | 134.5 | 133.31 | 133.31 | 138.89 | 133 | 306,901 |
| April 25, 2025 | 143.44 | 135.99 | 135.99 | 144 | 134.15 | 895,983 |
| April 24, 2025 | 130.5 | 141.2 | 141.2 | 143.99 | 130.5 | 1.49M |
| April 23, 2025 | 130 | 130.1 | 130.1 | 132.05 | 126.52 | 296,451 |
| April 22, 2025 | 127.63 | 129.15 | 129.15 | 131 | 127.58 | 298,196 |
| April 21, 2025 | 127.74 | 127.13 | 127.13 | 127.9 | 126.23 | 173,057 |
| April 17, 2025 | 125.3 | 126.32 | 126.32 | 128.7 | 125.3 | 168,782 |