269.40
-4.95(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 273.95 | 269.4 | 269.4 | 275.7 | 268.3 | 60,461 |
| August 21, 2025 | 278.9 | 274.35 | 274.35 | 279.25 | 273.05 | 57,728 |
| August 20, 2025 | 278 | 277 | 277 | 284.6 | 271.95 | 203,820 |
| August 19, 2025 | 271.8 | 277.9 | 277.9 | 280 | 265.05 | 204,235 |
| August 18, 2025 | 251 | 273.15 | 273.15 | 276.55 | 251 | 374,020 |
| August 14, 2025 | 249.45 | 247.85 | 247.85 | 252.35 | 246.2 | 49,061 |
| August 13, 2025 | 255 | 249.45 | 249.45 | 259.65 | 248.15 | 115,532 |
| August 12, 2025 | 260 | 256.85 | 256.85 | 261.55 | 256.25 | 50,699 |
| August 11, 2025 | 265.8 | 259.3 | 259.3 | 265.8 | 256 | 106,083 |
| August 08, 2025 | 281.1 | 262.85 | 262.85 | 282 | 259.6 | 336,300 |
| August 07, 2025 | 291 | 281.1 | 281.1 | 291 | 276.2 | 68,998 |
| August 06, 2025 | 284.3 | 289.3 | 289.3 | 296.5 | 281.8 | 105,255 |
| August 05, 2025 | 285.7 | 285.75 | 285.75 | 291.15 | 285.1 | 30,713 |
| August 04, 2025 | 281.25 | 287.7 | 287.7 | 293.15 | 281.25 | 69,934 |
| August 01, 2025 | 289.05 | 283.6 | 283.6 | 289.05 | 279.2 | 41,457 |
| July 31, 2025 | 275.55 | 289.05 | 289.05 | 290.95 | 273.55 | 110,379 |
| July 30, 2025 | 281.2 | 280.8 | 280.8 | 285.05 | 277.05 | 43,036 |
| July 29, 2025 | 276.15 | 281.2 | 281.2 | 282.1 | 276.15 | 39,404 |
| July 28, 2025 | 283.05 | 280 | 280 | 291 | 276.35 | 95,061 |
| July 25, 2025 | 285.25 | 283.05 | 283.05 | 286.8 | 282 | 46,290 |
| July 24, 2025 | 289.9 | 285.25 | 285.25 | 289.9 | 284.8 | 33,935 |
| July 23, 2025 | 286.35 | 285.9 | 285.9 | 288.15 | 285.05 | 32,517 |
| July 22, 2025 | 288.55 | 286.35 | 286.35 | 289.5 | 285.05 | 41,963 |
| July 21, 2025 | 287 | 288.35 | 288.35 | 292.1 | 284.15 | 97,470 |
| July 18, 2025 | 292.65 | 287.25 | 287.25 | 292.65 | 286 | 60,133 |
| July 17, 2025 | 292.8 | 290.95 | 290.95 | 294.35 | 290.3 | 40,776 |
| July 16, 2025 | 295.2 | 292.85 | 292.85 | 298.5 | 291.85 | 72,161 |
| July 15, 2025 | 289.9 | 294.45 | 294.45 | 297.9 | 287.6 | 86,167 |
| July 14, 2025 | 291.4 | 287.75 | 287.75 | 294.7 | 285.65 | 80,582 |
| July 11, 2025 | 295.95 | 293.25 | 293.25 | 298.9 | 291.65 | 59,410 |
| July 10, 2025 | 291.5 | 295.95 | 295.95 | 302 | 291.5 | 78,677 |
| July 09, 2025 | 294.1 | 290.95 | 290.95 | 296 | 287.8 | 76,045 |
| July 08, 2025 | 296.3 | 294.1 | 294.1 | 298.8 | 291.05 | 63,835 |
| July 07, 2025 | 304.4 | 296.3 | 296.3 | 304.4 | 292.8 | 94,706 |
| July 04, 2025 | 303.65 | 302.55 | 302.55 | 304.95 | 298.8 | 81,195 |
| July 03, 2025 | 296.8 | 301.75 | 301.75 | 304.35 | 295.95 | 96,291 |
| July 02, 2025 | 302.5 | 296.8 | 296.8 | 304.6 | 295 | 110,183 |
| July 01, 2025 | 309 | 302.2 | 302.2 | 311.05 | 300.35 | 173,937 |
| June 30, 2025 | 289.75 | 302.85 | 302.85 | 305.35 | 289.75 | 343,761 |
| June 27, 2025 | 291.85 | 289.75 | 289.75 | 293.85 | 288.75 | 79,775 |
| June 26, 2025 | 294.6 | 289.75 | 289.75 | 294.6 | 287.8 | 53,728 |
| June 25, 2025 | 289.7 | 292.35 | 292.35 | 294 | 288 | 85,463 |
| June 24, 2025 | 290.15 | 286.75 | 286.75 | 295.7 | 286 | 112,347 |
| June 23, 2025 | 285.1 | 287.95 | 287.95 | 289.25 | 285.05 | 76,626 |
| June 20, 2025 | 283.15 | 290.5 | 290.5 | 292.5 | 283.1 | 84,237 |
| June 19, 2025 | 292.15 | 283.15 | 283.15 | 295.6 | 280.6 | 140,996 |
| June 18, 2025 | 296.75 | 293.65 | 293.65 | 299.45 | 291 | 113,488 |
| June 17, 2025 | 296.05 | 296.75 | 296.75 | 303 | 293 | 154,315 |
| June 16, 2025 | 297.25 | 295.9 | 295.9 | 302.95 | 294.4 | 217,877 |
| June 13, 2025 | 299 | 303 | 303 | 310 | 290.55 | 1.03M |
| June 12, 2025 | 308 | 294.4 | 294.4 | 312 | 293.05 | 264,694 |
| June 11, 2025 | 318 | 306 | 306 | 323 | 304 | 1.58M |
| June 10, 2025 | 287.9 | 298.85 | 298.85 | 301.8 | 286.1 | 351,504 |
| June 09, 2025 | 286.8 | 286.3 | 286.3 | 288.45 | 282.05 | 106,932 |
| June 06, 2025 | 287.6 | 285.45 | 285.45 | 290.8 | 283 | 79,331 |
| June 05, 2025 | 296 | 287.6 | 287.6 | 296 | 286.1 | 90,520 |
| June 04, 2025 | 289.95 | 293.05 | 293.05 | 294.5 | 285.6 | 113,300 |
| June 03, 2025 | 296.55 | 288.9 | 288.9 | 298.95 | 286 | 116,778 |
| June 02, 2025 | 284 | 294.65 | 294.65 | 302 | 283.5 | 369,958 |
| May 30, 2025 | 291.9 | 286.4 | 286.4 | 294.15 | 284 | 118,461 |