253.05
-2.2(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 259.1 | 253.05 | 253.05 | 259.1 | 251.1 | 45,834 |
| August 14, 2025 | 257.65 | 255.25 | 255.25 | 262.35 | 252.8 | 32,530 |
| August 13, 2025 | 255.7 | 253.85 | 253.85 | 256.8 | 252 | 18,963 |
| August 12, 2025 | 254.85 | 253.15 | 253.15 | 260.05 | 251.55 | 23,055 |
| August 11, 2025 | 255 | 254.85 | 254.85 | 258.4 | 251 | 30,699 |
| August 08, 2025 | 265 | 254.8 | 254.8 | 265.15 | 253.4 | 25,993 |
| August 07, 2025 | 262.25 | 262.45 | 262.45 | 263.9 | 253.65 | 31,484 |
| August 06, 2025 | 268.5 | 260.4 | 260.4 | 271.3 | 259 | 21,787 |
| August 05, 2025 | 266 | 267.4 | 267.4 | 269.45 | 264.8 | 29,684 |
| August 04, 2025 | 262.4 | 266.45 | 266.45 | 268.95 | 258.95 | 44,708 |
| August 01, 2025 | 269.95 | 258.5 | 258.5 | 270.85 | 257.4 | 54,904 |
| July 31, 2025 | 268 | 269.6 | 269.6 | 272.65 | 260.35 | 75,132 |
| July 30, 2025 | 268.65 | 268.05 | 268.05 | 272.65 | 262.5 | 113,682 |
| July 29, 2025 | 262.15 | 264.65 | 264.65 | 272.8 | 255.3 | 238,334 |
| July 28, 2025 | 258 | 250.05 | 250.05 | 258 | 247.2 | 133,196 |
| July 25, 2025 | 271.95 | 258 | 258 | 277.45 | 253.55 | 232,493 |
| July 24, 2025 | 268.95 | 270.45 | 270.45 | 281.4 | 267.2 | 282,680 |
| July 23, 2025 | 263.5 | 264.95 | 264.95 | 266.5 | 259.1 | 44,460 |
| July 22, 2025 | 260.95 | 261.5 | 261.5 | 267.5 | 259.35 | 79,515 |
| July 21, 2025 | 254.1 | 258.95 | 258.95 | 264.8 | 253.55 | 43,258 |
| July 18, 2025 | 258.1 | 257.05 | 257.05 | 259.8 | 255.05 | 22,268 |
| July 17, 2025 | 263 | 259.9 | 259.9 | 264 | 256.25 | 42,470 |
| July 16, 2025 | 261.55 | 265.25 | 265.25 | 267.5 | 259.7 | 45,728 |
| July 15, 2025 | 260.9 | 261.05 | 261.05 | 262.8 | 258.3 | 21,119 |
| July 14, 2025 | 262.95 | 259.05 | 259.05 | 263 | 258.05 | 21,303 |
| July 11, 2025 | 262 | 262.8 | 262.8 | 269.4 | 260.1 | 78,247 |
| July 10, 2025 | 257.05 | 261.55 | 261.55 | 263 | 254.5 | 81,997 |
| July 09, 2025 | 257 | 254.5 | 254.5 | 257.5 | 253.5 | 22,332 |
| July 08, 2025 | 255 | 255.7 | 255.7 | 258.6 | 252 | 49,093 |
| July 07, 2025 | 257.5 | 253.6 | 253.6 | 259.6 | 250.65 | 46,105 |
| July 04, 2025 | 260.95 | 257.35 | 257.35 | 262 | 256.25 | 38,281 |
| July 03, 2025 | 258.25 | 260.25 | 260.25 | 263.7 | 257.95 | 40,942 |
| July 02, 2025 | 264.5 | 256.75 | 256.75 | 264.5 | 251.5 | 197,905 |
| July 01, 2025 | 264.6 | 263.45 | 263.45 | 265.55 | 260 | 44,854 |
| June 30, 2025 | 264.15 | 262 | 262 | 266.9 | 260.55 | 40,987 |
| June 27, 2025 | 272.7 | 263.6 | 263.6 | 272.7 | 262 | 83,288 |
| June 26, 2025 | 271.95 | 270.8 | 270.8 | 277 | 260.7 | 275,055 |
| June 25, 2025 | 246.1 | 267.15 | 267.15 | 277.3 | 242.9 | 644,725 |
| June 24, 2025 | 246.9 | 243.9 | 243.9 | 250.35 | 242.35 | 40,229 |
| June 23, 2025 | 245 | 246.6 | 246.6 | 250.2 | 244.55 | 38,720 |
| June 20, 2025 | 244.7 | 251.4 | 251.4 | 253.7 | 243.3 | 51,765 |
| June 19, 2025 | 247.8 | 246.35 | 246.35 | 251 | 244 | 31,054 |
| June 18, 2025 | 254.5 | 249.4 | 249.4 | 254.5 | 246.6 | 56,019 |
| June 17, 2025 | 256.6 | 250.75 | 250.75 | 257.8 | 249.55 | 52,669 |
| June 16, 2025 | 252.65 | 254.05 | 254.05 | 256.95 | 245.1 | 61,577 |
| June 13, 2025 | 252 | 255.2 | 255.2 | 259.7 | 249.95 | 59,282 |
| June 12, 2025 | 264.35 | 259.35 | 259.35 | 264.35 | 258 | 26,917 |
| June 11, 2025 | 265.8 | 263.8 | 263.8 | 267.45 | 262 | 29,685 |
| June 10, 2025 | 265.7 | 264.45 | 264.45 | 265.8 | 260.1 | 73,573 |
| June 09, 2025 | 263.95 | 263.35 | 263.35 | 270.6 | 262.6 | 52,424 |
| June 06, 2025 | 265 | 263.45 | 263.45 | 267.25 | 262.5 | 26,881 |
| June 05, 2025 | 271.2 | 263.3 | 263.3 | 271.2 | 261.6 | 83,357 |
| June 04, 2025 | 268 | 269.4 | 269.4 | 281.95 | 268 | 150,749 |
| June 03, 2025 | 270.05 | 267.05 | 267.05 | 273.35 | 266 | 45,372 |
| June 02, 2025 | 290 | 272 | 272 | 291 | 270.65 | 134,559 |
| May 30, 2025 | 280 | 287.56 | 287.56 | 290.3 | 279.56 | 288,986 |
| May 29, 2025 | 271 | 274.87 | 274.87 | 278 | 270.99 | 79,513 |
| May 28, 2025 | 270 | 270.99 | 270.99 | 275.23 | 268.47 | 95,366 |
| May 27, 2025 | 272 | 272.08 | 272.08 | 276.19 | 268.5 | 89,532 |
| May 26, 2025 | 271.5 | 271.42 | 271.42 | 280 | 270 | 215,386 |