250.05
-8.25(-3.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 258 | 250 | 250 | 258 | 249.45 | 759 |
| August 21, 2025 | 259.75 | 258.3 | 258.3 | 259.75 | 255 | 424 |
| August 20, 2025 | 254 | 257.4 | 257.4 | 258.8 | 254 | 320 |
| August 19, 2025 | 255.95 | 251 | 251 | 259.95 | 250.2 | 642 |
| August 18, 2025 | 253 | 256 | 256 | 256 | 244 | 922 |
| August 14, 2025 | 259.95 | 246.6 | 246.6 | 259.95 | 242.3 | 1,457 |
| August 13, 2025 | 251 | 255 | 255 | 258 | 245.1 | 529 |
| August 12, 2025 | 261.95 | 250.35 | 250.35 | 261.95 | 250 | 1,049 |
| August 11, 2025 | 265 | 254.1 | 254.1 | 269 | 254 | 459 |
| August 08, 2025 | 257.85 | 264.3 | 264.3 | 264.3 | 250.15 | 151 |
| August 07, 2025 | 260.1 | 257.85 | 257.85 | 270 | 252.3 | 784 |
| August 06, 2025 | 264.95 | 260.8 | 260.8 | 265 | 260 | 660 |
| August 05, 2025 | 267 | 264.95 | 264.95 | 267 | 261.5 | 1,234 |
| August 04, 2025 | 263 | 263.75 | 263.75 | 268.95 | 261.45 | 257 |
| August 01, 2025 | 262 | 261.45 | 261.45 | 266.95 | 261.25 | 868 |
| July 31, 2025 | 266.6 | 264.14 | 264.14 | 268 | 262 | 417 |
| July 30, 2025 | 263.05 | 266.6 | 266.6 | 270.95 | 261.9 | 2,380 |
| July 29, 2025 | 263 | 263.05 | 263.05 | 268.93 | 261.25 | 823 |
| July 28, 2025 | 262 | 264.42 | 264.42 | 267.79 | 262 | 380 |
| July 25, 2025 | 268.24 | 266.99 | 266.99 | 269.99 | 263.1 | 325 |
| July 24, 2025 | 270 | 268.23 | 268.23 | 274.79 | 264 | 697 |
| July 23, 2025 | 270 | 270.67 | 270.67 | 277 | 261.4 | 2,761 |
| July 22, 2025 | 277 | 273.08 | 273.08 | 278 | 270 | 2,194 |
| July 21, 2025 | 277.83 | 276.77 | 276.77 | 280 | 274 | 770 |
| July 18, 2025 | 275.61 | 277.83 | 277.83 | 281 | 274 | 1,600 |
| July 17, 2025 | 279 | 276.99 | 276.99 | 283 | 275.32 | 1,675 |
| July 16, 2025 | 281 | 277.58 | 277.58 | 284 | 275 | 4,167 |
| July 15, 2025 | 280.97 | 281 | 281 | 282.95 | 275.15 | 2,235 |
| July 14, 2025 | 285 | 280.97 | 280.97 | 285 | 275 | 2,500 |
| July 11, 2025 | 281 | 281.82 | 281.82 | 284 | 270.45 | 2,492 |
| July 10, 2025 | 287.75 | 279.46 | 279.46 | 287.75 | 275 | 4,674 |
| July 09, 2025 | 299.56 | 289.19 | 289.19 | 299.56 | 287 | 1,338 |
| July 08, 2025 | 295.5 | 293.94 | 293.94 | 296.05 | 287.38 | 4,134 |
| July 07, 2025 | 322.99 | 302.51 | 302.51 | 322.99 | 300 | 17,521 |
| July 04, 2025 | 320 | 320.38 | 320.38 | 323.64 | 311 | 53,133 |
| July 03, 2025 | 307 | 326.99 | 326.99 | 333.4 | 305.05 | 445,340 |
| July 02, 2025 | 249.45 | 291.57 | 291.57 | 291.57 | 248.99 | 256,706 |
| July 01, 2025 | 243.98 | 242.98 | 242.98 | 246 | 241.6 | 1,208 |
| June 30, 2025 | 240.35 | 241.82 | 241.82 | 246.5 | 237.54 | 5,893 |
| June 27, 2025 | 239.79 | 241.24 | 241.24 | 242.5 | 239.79 | 356 |
| June 26, 2025 | 243 | 240.04 | 240.04 | 246.8 | 240 | 8,282 |
| June 25, 2025 | 236.01 | 239.18 | 239.18 | 242.99 | 236 | 1,944 |
| June 24, 2025 | 239.97 | 235.93 | 235.93 | 249.77 | 234.06 | 15,616 |
| June 23, 2025 | 233.37 | 236.94 | 236.94 | 243.31 | 233 | 4,827 |
| June 20, 2025 | 235 | 239.98 | 239.98 | 247 | 230.13 | 10,640 |
| June 19, 2025 | 243.01 | 238.55 | 238.55 | 250 | 236 | 5,987 |
| June 18, 2025 | 251.01 | 244.73 | 244.73 | 251.96 | 242.9 | 7,750 |
| June 17, 2025 | 250.02 | 245.1 | 245.1 | 253.25 | 244 | 1,244 |
| June 16, 2025 | 248.5 | 247.4 | 247.4 | 254.85 | 242.01 | 14,751 |
| June 13, 2025 | 255 | 248.41 | 248.41 | 258 | 246.7 | 8,332 |
| June 12, 2025 | 251 | 255.53 | 255.53 | 261 | 246 | 13,981 |
| June 11, 2025 | 247.85 | 255.12 | 255.12 | 259.01 | 242.85 | 15,822 |
| June 10, 2025 | 241 | 245.39 | 245.39 | 249.9 | 241 | 11,295 |
| June 09, 2025 | 250 | 243.77 | 243.77 | 261.98 | 239.89 | 14,982 |
| June 06, 2025 | 257 | 253.28 | 253.28 | 262.89 | 251 | 9,402 |
| June 05, 2025 | 241.08 | 256.78 | 256.78 | 262.78 | 241.08 | 17,198 |
| June 04, 2025 | 250.05 | 243.49 | 243.49 | 257.59 | 241.01 | 14,144 |
| June 03, 2025 | 240.01 | 251.44 | 251.44 | 276.06 | 240.01 | 153,587 |
| June 02, 2025 | 225.93 | 230.05 | 230.05 | 233 | 224.47 | 1,821 |
| May 30, 2025 | 237.94 | 234.56 | 234.56 | 237.94 | 233.11 | 1,105 |