263.84
+4.76(+1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 260.4 | 263.84 | 263.84 | 268.25 | 255.87 | 144,549 |
| May 21, 2025 | 262.45 | 259.08 | 259.08 | 264.9 | 257 | 29,450 |
| May 20, 2025 | 265.1 | 258.57 | 258.57 | 269.9 | 255.63 | 84,626 |
| May 19, 2025 | 257.9 | 266.81 | 266.81 | 275.8 | 252.02 | 390,739 |
| May 16, 2025 | 252.25 | 257.95 | 257.95 | 260.4 | 251.61 | 198,422 |
| May 15, 2025 | 258.5 | 251.79 | 251.79 | 259.43 | 250.5 | 101,547 |
| May 14, 2025 | 246.01 | 258.58 | 258.58 | 262.88 | 246 | 243,134 |
| May 13, 2025 | 248.25 | 245.78 | 245.78 | 248.25 | 242.2 | 33,971 |
| May 12, 2025 | 237.65 | 244.56 | 244.56 | 246.95 | 237.01 | 56,721 |
| May 09, 2025 | 237.2 | 234.14 | 234.14 | 239 | 232.53 | 29,549 |
| May 08, 2025 | 244.11 | 240.89 | 240.89 | 248 | 238.1 | 56,566 |
| May 07, 2025 | 231.02 | 242 | 242 | 245 | 227.22 | 141,171 |
| May 06, 2025 | 234.04 | 232.38 | 232.38 | 241.19 | 230.2 | 95,470 |
| May 05, 2025 | 234.5 | 234.04 | 234.04 | 237.5 | 230.41 | 63,027 |
| May 02, 2025 | 243 | 238.04 | 238.04 | 245.94 | 236.1 | 39,172 |
| April 30, 2025 | 248.2 | 240.87 | 240.87 | 251.3 | 240 | 62,865 |
| April 29, 2025 | 256.89 | 248.39 | 248.39 | 259.19 | 243.8 | 103,814 |
| April 28, 2025 | 252.3 | 250.36 | 250.36 | 264.49 | 247 | 190,403 |
| April 25, 2025 | 267 | 252.45 | 252.45 | 267 | 246 | 313,116 |
| April 24, 2025 | 265 | 270.55 | 270.55 | 294.35 | 260.31 | 1.91M |
| April 23, 2025 | 209.8 | 248.94 | 248.94 | 248.94 | 207.99 | 398,482 |
| April 22, 2025 | 205.8 | 207.45 | 207.45 | 218.41 | 203 | 308,816 |
| April 21, 2025 | 207.99 | 203.26 | 203.26 | 210.59 | 201.62 | 156,240 |
| April 17, 2025 | 219.5 | 207.89 | 207.89 | 221.4 | 206.1 | 167,467 |
| April 16, 2025 | 215.5 | 218.23 | 218.23 | 224.5 | 213.25 | 111,496 |
| April 15, 2025 | 212.15 | 213.25 | 213.25 | 214.42 | 208.22 | 44,909 |
| April 11, 2025 | 208.99 | 208.79 | 208.79 | 210 | 202.12 | 47,695 |
| April 09, 2025 | 201.45 | 199.5 | 199.5 | 201.45 | 195.2 | 16,605 |
| April 08, 2025 | 195 | 200.33 | 200.33 | 201.6 | 195 | 41,473 |
| April 07, 2025 | 195 | 193.09 | 193.09 | 200.69 | 191.6 | 77,143 |
| April 04, 2025 | 214.15 | 206.99 | 206.99 | 214.15 | 205 | 62,693 |
| April 03, 2025 | 206.6 | 212.38 | 212.38 | 218.7 | 205.91 | 62,693 |
| April 02, 2025 | 202.7 | 209.76 | 209.76 | 212.7 | 201.82 | 37,899 |
| April 01, 2025 | 201.85 | 205.78 | 205.78 | 208.99 | 197.72 | 40,373 |
| March 28, 2025 | 205.23 | 199.91 | 199.91 | 208.55 | 198 | 146,741 |
| March 27, 2025 | 196 | 203.24 | 203.24 | 205 | 194.41 | 136,064 |
| March 26, 2025 | 204 | 197.46 | 197.46 | 204.9 | 196.01 | 92,365 |
| March 25, 2025 | 209.08 | 202.89 | 202.89 | 212.68 | 202 | 92,366 |
| March 24, 2025 | 202.41 | 209.07 | 209.07 | 216.7 | 202.41 | 125,352 |
| March 21, 2025 | 199.62 | 202.41 | 202.41 | 204 | 199.62 | 52,973 |
| March 20, 2025 | 198.82 | 199.62 | 199.62 | 203 | 198.82 | 52,973 |
| March 19, 2025 | 189.05 | 198.82 | 198.82 | 201.35 | 189.05 | 170,982 |
| March 18, 2025 | 187.3 | 187.07 | 187.07 | 188 | 184.52 | 64,056 |
| March 17, 2025 | 187.48 | 185.07 | 185.07 | 188.55 | 178 | 166,083 |
| March 13, 2025 | 189.36 | 187.48 | 187.48 | 194.99 | 186 | 77,372 |
| March 12, 2025 | 195.7 | 189.12 | 189.12 | 195.8 | 188.55 | 63,309 |
| March 11, 2025 | 201 | 193.75 | 193.75 | 201 | 190.43 | 40,163 |
| March 10, 2025 | 203 | 200.6 | 200.6 | 205.1 | 199.93 | 39,756 |
| March 07, 2025 | 200.07 | 203.13 | 203.13 | 206.96 | 200.07 | 115,466 |
| March 06, 2025 | 202.1 | 200.07 | 200.07 | 206.94 | 199.1 | 47,165 |
| March 05, 2025 | 203.05 | 197.63 | 197.63 | 203.95 | 196.1 | 27,660 |
| March 04, 2025 | 203.05 | 197.63 | 197.63 | 203.95 | 196.1 | 27,660 |
| March 03, 2025 | 202 | 201.03 | 201.03 | 203.9 | 199 | 65,806 |
| February 28, 2025 | 208.59 | 201.88 | 201.88 | 208.59 | 201.1 | 20,415 |
| February 27, 2025 | 212.45 | 208.6 | 208.6 | 212.8 | 206 | 26,377 |
| February 25, 2025 | 208.9 | 210.69 | 210.69 | 212.49 | 207.1 | 25,219 |
| February 24, 2025 | 213.19 | 209.97 | 209.97 | 217.49 | 207.1 | 34,898 |
| February 21, 2025 | 206.81 | 213.19 | 213.19 | 214.5 | 203.19 | 52,372 |
| February 20, 2025 | 202.02 | 206.81 | 206.81 | 209.49 | 201.18 | 24,278 |
| February 19, 2025 | 200.9 | 202.22 | 202.22 | 206.58 | 199.01 | 76,405 |