275.60
-0.6(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 277.6 | 275.6 | 275.6 | 278.9 | 271.7 | 61,521 |
| August 21, 2025 | 272.1 | 276.2 | 276.2 | 279 | 272.1 | 46,313 |
| August 20, 2025 | 262.05 | 270.9 | 270.9 | 274.7 | 261 | 108,344 |
| August 19, 2025 | 262 | 262.05 | 262.05 | 266.15 | 261.6 | 115,632 |
| August 18, 2025 | 274.4 | 264.2 | 264.2 | 275.5 | 261 | 24,044 |
| August 14, 2025 | 276 | 267 | 267 | 279.5 | 265.5 | 51,991 |
| August 13, 2025 | 257.3 | 267.65 | 267.65 | 272.45 | 257.15 | 27,674 |
| August 12, 2025 | 260 | 252.5 | 252.5 | 260 | 251.6 | 4,665 |
| August 11, 2025 | 253.7 | 252.05 | 252.05 | 259.25 | 250.75 | 2,796 |
| August 08, 2025 | 252 | 252.5 | 252.5 | 256.15 | 250.4 | 3,432 |
| August 07, 2025 | 264 | 253.55 | 253.55 | 264 | 252.2 | 5,284 |
| August 06, 2025 | 259.75 | 257.35 | 257.35 | 263.95 | 254.2 | 6,897 |
| August 05, 2025 | 261.8 | 259.75 | 259.75 | 265 | 257.25 | 7,012 |
| August 04, 2025 | 264.1 | 259.3 | 259.3 | 267.9 | 259 | 5,047 |
| August 01, 2025 | 265.05 | 262.3 | 262.3 | 275 | 260.4 | 13,703 |
| July 31, 2025 | 257 | 261.93 | 261.93 | 266.02 | 253 | 10,699 |
| July 30, 2025 | 266.76 | 261.5 | 261.5 | 269.91 | 260.6 | 7,118 |
| July 29, 2025 | 264 | 266.87 | 266.87 | 273.9 | 260.1 | 11,864 |
| July 28, 2025 | 272.31 | 260.1 | 260.1 | 272.32 | 256.35 | 17,131 |
| July 25, 2025 | 269.1 | 269.61 | 269.61 | 277 | 267 | 13,283 |
| July 24, 2025 | 269 | 275.51 | 275.51 | 282 | 269 | 70,210 |
| July 23, 2025 | 267.92 | 273.94 | 273.94 | 279.39 | 257 | 84,015 |
| July 22, 2025 | 284.79 | 268.26 | 268.26 | 284.79 | 267.05 | 105,925 |
| July 21, 2025 | 287 | 282.15 | 282.15 | 294 | 280.21 | 80,910 |
| July 18, 2025 | 292.69 | 288.49 | 288.49 | 296.88 | 282.4 | 211,671 |
| July 17, 2025 | 291.67 | 292.12 | 292.12 | 299.35 | 291 | 169,462 |
| July 16, 2025 | 300 | 291.68 | 291.68 | 302.02 | 290.1 | 86,253 |
| July 15, 2025 | 299.88 | 305.22 | 305.22 | 315 | 296.35 | 304,875 |
| July 14, 2025 | 310 | 305.75 | 305.75 | 320 | 280.5 | 760,570 |
| July 11, 2025 | 251 | 290.67 | 290.67 | 310 | 251 | 862,910 |
| July 10, 2025 | 262.08 | 267.97 | 267.97 | 272 | 258.25 | 132,591 |
| July 09, 2025 | 239.99 | 262.03 | 262.03 | 270.1 | 234.99 | 276,998 |
| July 08, 2025 | 243.7 | 237.49 | 237.49 | 243.7 | 236.5 | 7,846 |
| July 07, 2025 | 240 | 241.12 | 241.12 | 243.8 | 235.5 | 33,762 |
| July 04, 2025 | 245.64 | 237.25 | 237.25 | 247.99 | 235 | 23,275 |
| July 03, 2025 | 248.9 | 244.41 | 244.41 | 248.9 | 240.01 | 19,121 |
| July 02, 2025 | 251.74 | 244.03 | 244.03 | 251.87 | 242.07 | 11,834 |
| July 01, 2025 | 254.41 | 248.3 | 248.3 | 254.41 | 245.15 | 15,939 |
| June 30, 2025 | 249.1 | 249.92 | 249.92 | 256.02 | 246 | 30,331 |
| June 27, 2025 | 245.9 | 245.51 | 245.51 | 248.99 | 242.3 | 18,491 |
| June 26, 2025 | 242.8 | 244.64 | 244.64 | 249.9 | 239 | 31,824 |
| June 25, 2025 | 241 | 238.81 | 238.81 | 244.49 | 233 | 20,312 |
| June 24, 2025 | 238.9 | 237.29 | 237.29 | 248.7 | 232.11 | 32,571 |
| June 23, 2025 | 234 | 234.91 | 234.91 | 238.99 | 222.23 | 19,227 |
| June 20, 2025 | 227.07 | 232.59 | 232.59 | 241.2 | 226.7 | 5,693 |
| June 19, 2025 | 228.48 | 226.52 | 226.52 | 231.7 | 222.75 | 10,446 |
| June 18, 2025 | 234.87 | 230.66 | 230.66 | 238.82 | 228.1 | 12,110 |
| June 17, 2025 | 238.92 | 235.22 | 235.22 | 240.26 | 231.1 | 12,813 |
| June 16, 2025 | 239.2 | 242.16 | 242.16 | 250 | 230.4 | 33,865 |
| June 13, 2025 | 240.45 | 237.97 | 237.97 | 245.98 | 234.1 | 10,327 |
| June 12, 2025 | 253 | 240.45 | 240.45 | 254 | 238.11 | 21,257 |
| June 11, 2025 | 255 | 247.97 | 247.97 | 257.02 | 246 | 37,374 |
| June 10, 2025 | 255 | 257.03 | 257.03 | 262 | 251 | 96,834 |
| June 09, 2025 | 254.45 | 253.93 | 253.93 | 264.99 | 247 | 190,818 |
| June 06, 2025 | 224 | 250.15 | 250.15 | 263 | 221.99 | 269,082 |
| June 05, 2025 | 223.88 | 220.93 | 220.93 | 233 | 216.99 | 113,572 |
| June 04, 2025 | 216.39 | 219.21 | 219.21 | 223.89 | 216.39 | 13,588 |
| June 03, 2025 | 222 | 216.38 | 216.38 | 227.4 | 215 | 22,628 |
| June 02, 2025 | 225 | 226.45 | 226.45 | 229.39 | 221 | 9,969 |
| May 30, 2025 | 232 | 223.65 | 223.65 | 237 | 220 | 23,219 |