245.21
-1.6(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 248.64 | 245.21 | 245.21 | 249.01 | 244.76 | 5.79M |
| August 14, 2025 | 243.1 | 246.81 | 246.81 | 248.43 | 242.41 | 12.86M |
| August 13, 2025 | 242.89 | 241.65 | 241.65 | 242.89 | 240.12 | 5.82M |
| August 12, 2025 | 242.7 | 241.72 | 241.72 | 246.29 | 241.1 | 8.1M |
| August 11, 2025 | 239.05 | 241.62 | 241.62 | 244.75 | 238.62 | 3.05M |
| August 08, 2025 | 242.4 | 239.05 | 239.05 | 243.25 | 238.4 | 8.92M |
| August 07, 2025 | 239.11 | 242.32 | 242.32 | 243.18 | 238.61 | 6.19M |
| August 06, 2025 | 246 | 239.96 | 239.96 | 246 | 239.31 | 7.7M |
| August 05, 2025 | 246.05 | 245.91 | 245.91 | 246.95 | 244.53 | 7.38M |
| August 04, 2025 | 242.75 | 246.05 | 246.05 | 246.42 | 241.1 | 5.23M |
| August 01, 2025 | 246.5 | 242.75 | 242.75 | 246.9 | 242.2 | 7.43M |
| July 31, 2025 | 248.1 | 248.3 | 248.3 | 250.15 | 246.05 | 7.34M |
| July 30, 2025 | 251.45 | 250.2 | 250.2 | 252.5 | 249.2 | 6.06M |
| July 29, 2025 | 249.2 | 251.8 | 251.8 | 252.7 | 247.25 | 12.92M |
| July 28, 2025 | 254 | 250.05 | 250.05 | 254 | 249 | 9M |
| July 25, 2025 | 261.8 | 259.85 | 259.85 | 262.05 | 256.05 | 8.42M |
| July 24, 2025 | 262 | 261.85 | 261.85 | 263.4 | 260.25 | 8.14M |
| July 23, 2025 | 260.25 | 261.4 | 261.4 | 261.75 | 258.15 | 6.51M |
| July 22, 2025 | 261.7 | 259.7 | 259.7 | 262.15 | 258.75 | 6.72M |
| July 21, 2025 | 266.95 | 260.35 | 260.35 | 267.15 | 259.2 | 12.19M |
| July 18, 2025 | 268.6 | 266.95 | 266.95 | 271.9 | 265.6 | 30.32M |
| July 17, 2025 | 263.85 | 260.6 | 260.6 | 264.35 | 258 | 7.48M |
| July 16, 2025 | 257.4 | 262.8 | 262.8 | 264 | 256.05 | 12.18M |
| July 15, 2025 | 254 | 257.4 | 257.4 | 259.85 | 252.8 | 8.75M |
| July 14, 2025 | 258.3 | 254.25 | 254.25 | 259.55 | 251.65 | 10.39M |
| July 11, 2025 | 261 | 258.3 | 258.3 | 262.05 | 257.75 | 13.11M |
| July 10, 2025 | 267.55 | 265.05 | 265.05 | 267.55 | 263.15 | 6.91M |
| July 09, 2025 | 268 | 267.3 | 267.3 | 269.4 | 264.85 | 11.56M |
| July 08, 2025 | 267.8 | 269.65 | 269.65 | 270.3 | 267.35 | 5.52M |
| July 07, 2025 | 270.05 | 267.75 | 267.75 | 270.55 | 267.3 | 4.85M |
| July 04, 2025 | 268.3 | 270.05 | 270.05 | 271.4 | 267.5 | 7.14M |
| July 03, 2025 | 268.4 | 267.05 | 267.05 | 270.85 | 266.45 | 9.36M |
| July 02, 2025 | 265 | 267 | 267 | 268.7 | 264.45 | 8.75M |
| July 01, 2025 | 265.5 | 264.55 | 264.55 | 268.35 | 263.7 | 3.89M |
| June 30, 2025 | 266.1 | 265.98 | 265.98 | 266.74 | 262.9 | 7.12M |
| June 27, 2025 | 269 | 265.05 | 265.05 | 270 | 264.5 | 8.91M |
| June 26, 2025 | 269.1 | 268.52 | 268.52 | 271.3 | 267.19 | 8.56M |
| June 25, 2025 | 265.9 | 269.41 | 269.41 | 269.96 | 265.85 | 5.33M |
| June 24, 2025 | 265.5 | 264.97 | 264.97 | 268.65 | 264.71 | 6.32M |
| June 23, 2025 | 264 | 263.24 | 263.24 | 265.2 | 261.81 | 6.21M |
| June 20, 2025 | 266 | 266.54 | 266.54 | 267.2 | 262.87 | 12.9M |
| June 19, 2025 | 262.85 | 265.58 | 265.58 | 266.44 | 261.81 | 14.18M |
| June 18, 2025 | 262.9 | 261.59 | 261.59 | 265.6 | 261.03 | 5.02M |
| June 17, 2025 | 262.89 | 262.91 | 262.91 | 265.45 | 261.66 | 7.53M |
| June 16, 2025 | 260 | 262.89 | 262.89 | 265.31 | 258 | 10.94M |
| June 13, 2025 | 255 | 260.21 | 260.21 | 262.25 | 254 | 8.69M |
| June 12, 2025 | 260 | 259.61 | 259.61 | 263 | 256.32 | 14.53M |
| June 11, 2025 | 256.02 | 258.92 | 258.92 | 261.6 | 254.1 | 17.27M |
| June 10, 2025 | 252.9 | 254.87 | 254.87 | 255.8 | 251.83 | 10.74M |
| June 09, 2025 | 249.6 | 251.29 | 251.29 | 253.4 | 249.22 | 9.19M |
| June 06, 2025 | 247.1 | 248.59 | 248.59 | 249.98 | 247.1 | 4.44M |
| June 05, 2025 | 246.9 | 247.94 | 247.94 | 249.49 | 246.88 | 6.47M |
| June 04, 2025 | 246.51 | 246.86 | 246.86 | 249.81 | 246.51 | 6.7M |
| June 03, 2025 | 248 | 246.22 | 246.22 | 249.5 | 245.73 | 8.57M |
| June 02, 2025 | 247.6 | 247.68 | 247.68 | 248.42 | 246.2 | 5.85M |
| May 30, 2025 | 250 | 249.67 | 249.67 | 251.11 | 248.52 | 13.86M |
| May 29, 2025 | 249.65 | 250.14 | 250.14 | 251.74 | 248.1 | 11.79M |
| May 28, 2025 | 249.59 | 247.43 | 247.43 | 250.14 | 246.96 | 6.2M |
| May 27, 2025 | 250.99 | 248.25 | 248.25 | 250.99 | 247.99 | 6.86M |
| May 26, 2025 | 248.49 | 250.24 | 250.24 | 250.85 | 248.2 | 3.69M |