262.90
-0.55(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 265.67 | 265.95 | 265.95 | 267.35 | 260.13 | 63,366 |
| 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 |