309.10
+2(+0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 314.15 | 309.1 | 309.1 | 316.45 | 308.15 | 179,087 |
| August 14, 2025 | 308.95 | 307.1 | 307.1 | 316.2 | 305.9 | 317,600 |
| August 13, 2025 | 301.3 | 306.95 | 306.95 | 311 | 299.65 | 306,627 |
| August 12, 2025 | 301.5 | 299.8 | 299.8 | 305.4 | 298.1 | 167,980 |
| August 11, 2025 | 304.65 | 299.95 | 299.95 | 307.8 | 296.6 | 245,077 |
| August 08, 2025 | 315 | 304.65 | 304.65 | 315.7 | 301.8 | 170,527 |
| August 07, 2025 | 307.85 | 312.1 | 312.1 | 316 | 292.25 | 1.29M |
| August 06, 2025 | 320.75 | 307.85 | 307.85 | 324.7 | 305.55 | 523,426 |
| August 05, 2025 | 332.95 | 320.9 | 320.9 | 335 | 319.1 | 517,924 |
| August 04, 2025 | 354 | 328.75 | 328.75 | 354 | 318.1 | 1.59M |
| August 01, 2025 | 352 | 360.35 | 360.35 | 366.25 | 352 | 1.53M |
| July 31, 2025 | 348 | 350.7 | 350.7 | 358.9 | 337.65 | 1.15M |
| July 30, 2025 | 348.6 | 348.6 | 348.6 | 359.9 | 346.5 | 1.07M |
| July 29, 2025 | 344 | 348.4 | 348.4 | 353 | 342.1 | 660,965 |
| July 28, 2025 | 329 | 341.25 | 341.25 | 350.95 | 325.05 | 1.35M |
| July 25, 2025 | 330 | 326.05 | 326.05 | 330.05 | 323.2 | 144,251 |
| July 24, 2025 | 332.6 | 330.65 | 330.65 | 336.7 | 330.05 | 66,186 |
| July 23, 2025 | 341 | 334.2 | 334.2 | 341.2 | 330.85 | 157,563 |
| July 22, 2025 | 334.8 | 339.9 | 338.7 | 345.9 | 331.5 | 432,873 |
| July 21, 2025 | 323.95 | 333.4 | 332.22 | 341.9 | 323.45 | 538,067 |
| July 18, 2025 | 328.4 | 324.45 | 323.3 | 328.4 | 320.35 | 100,228 |
| July 17, 2025 | 327.95 | 327.45 | 326.29 | 331.5 | 325.5 | 114,905 |
| July 16, 2025 | 327.15 | 328 | 326.84 | 331.45 | 324.8 | 134,889 |
| July 15, 2025 | 325.5 | 327.2 | 326.04 | 328.5 | 322.6 | 161,154 |
| July 14, 2025 | 335 | 322.25 | 321.11 | 335.9 | 321.3 | 286,179 |
| July 11, 2025 | 330 | 332.45 | 332.45 | 336.85 | 328.5 | 199,007 |
| July 10, 2025 | 327.9 | 332.7 | 332.7 | 335.8 | 324.5 | 251,022 |
| July 09, 2025 | 332.3 | 324.8 | 324.8 | 334.6 | 323.8 | 188,281 |
| July 08, 2025 | 337 | 330.55 | 330.55 | 340.6 | 327.8 | 182,900 |
| July 07, 2025 | 339.2 | 337.75 | 337.75 | 345.15 | 331.05 | 311,112 |
| July 04, 2025 | 338.9 | 338.25 | 338.25 | 344.5 | 335.2 | 209,871 |
| July 03, 2025 | 324.5 | 337.95 | 337.95 | 344 | 323.25 | 902,873 |
| July 02, 2025 | 325.8 | 323.6 | 323.6 | 327 | 321.5 | 122,128 |
| July 01, 2025 | 322.45 | 325.8 | 325.8 | 328.5 | 318.6 | 289,634 |
| June 30, 2025 | 331.3 | 321.5 | 321.5 | 333.5 | 320.5 | 170,787 |
| June 27, 2025 | 325.8 | 329.75 | 329.75 | 338.15 | 325.5 | 236,205 |
| June 26, 2025 | 329.1 | 324.55 | 324.55 | 334.4 | 322.35 | 216,245 |
| June 25, 2025 | 331.45 | 327.35 | 327.35 | 339.7 | 325.75 | 282,976 |
| June 24, 2025 | 340 | 328.75 | 328.75 | 341 | 326.4 | 210,955 |
| June 23, 2025 | 321 | 336.55 | 336.55 | 341.85 | 321 | 321,464 |
| June 20, 2025 | 329.1 | 325 | 325 | 332.7 | 323.05 | 172,337 |
| June 19, 2025 | 336 | 329.65 | 329.65 | 338.7 | 326.7 | 212,373 |
| June 18, 2025 | 339.95 | 337.15 | 337.15 | 347.5 | 334.75 | 243,761 |
| June 17, 2025 | 345 | 343.5 | 343.5 | 363.9 | 334.5 | 2.43M |
| June 16, 2025 | 317.35 | 336.9 | 336.9 | 340.35 | 314.75 | 550,757 |
| June 13, 2025 | 315 | 320.6 | 320.6 | 322 | 313.85 | 211,013 |
| June 12, 2025 | 333.25 | 325.1 | 325.1 | 333.7 | 322.45 | 258,271 |
| June 11, 2025 | 333.2 | 332.75 | 332.75 | 341.8 | 329.35 | 1.01M |
| June 10, 2025 | 311.3 | 324 | 324 | 325.8 | 306.75 | 688,638 |
| June 09, 2025 | 305.8 | 309.7 | 309.7 | 313.5 | 305.75 | 180,609 |
| June 06, 2025 | 302.7 | 303.6 | 303.6 | 307.45 | 302.1 | 101,932 |
| June 05, 2025 | 309.2 | 304.35 | 304.35 | 311.75 | 303.5 | 110,674 |
| June 04, 2025 | 305.45 | 307.6 | 307.6 | 308.45 | 302.8 | 94,543 |
| June 03, 2025 | 305.15 | 303.95 | 303.95 | 312.75 | 303.05 | 173,130 |
| June 02, 2025 | 303.8 | 304.95 | 304.95 | 307.95 | 302 | 117,292 |
| May 30, 2025 | 311.65 | 305.1 | 305.1 | 311.65 | 302.55 | 116,177 |
| May 29, 2025 | 309.9 | 308.55 | 308.55 | 311 | 302.55 | 232,526 |
| May 28, 2025 | 314.85 | 308.65 | 308.65 | 322.95 | 306.4 | 982,718 |
| May 27, 2025 | 288.35 | 305.95 | 305.95 | 308.5 | 288.1 | 726,311 |
| May 26, 2025 | 291.45 | 288.3 | 288.3 | 293.85 | 286.95 | 86,806 |