294.05
-7.5(-2.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 300.9 | 294.05 | 294.05 | 303.1 | 293.1 | 148,431 |
| August 21, 2025 | 305.35 | 301.55 | 301.55 | 307.65 | 300 | 303,102 |
| August 20, 2025 | 305.85 | 305.35 | 305.35 | 310.9 | 304.4 | 243,588 |
| August 19, 2025 | 293.7 | 304.85 | 304.85 | 306 | 293.25 | 328,274 |
| August 18, 2025 | 291.2 | 293.25 | 293.25 | 298 | 290.4 | 230,121 |
| August 14, 2025 | 291 | 287.05 | 287.05 | 292.95 | 286.05 | 136,999 |
| August 13, 2025 | 293.8 | 291.65 | 291.65 | 296.45 | 290.1 | 186,042 |
| August 12, 2025 | 296 | 292.65 | 292.65 | 299.35 | 292 | 347,685 |
| August 11, 2025 | 296.85 | 296.05 | 296.05 | 298.8 | 292.75 | 299,561 |
| August 08, 2025 | 300.2 | 298.8 | 298.8 | 306.55 | 295.85 | 867,607 |
| August 07, 2025 | 304.45 | 301.5 | 301.5 | 307.2 | 296.7 | 546,326 |
| August 06, 2025 | 316.45 | 309.1 | 309.1 | 316.45 | 303 | 342,291 |
| August 05, 2025 | 317.8 | 313.7 | 313.7 | 320.4 | 310.65 | 433,355 |
| August 04, 2025 | 317.85 | 315.9 | 315.9 | 318.95 | 313 | 258,598 |
| August 01, 2025 | 316.05 | 315.55 | 315.55 | 319 | 309.2 | 468,087 |
| July 31, 2025 | 320 | 316.05 | 316.05 | 324.7 | 314.4 | 522,464 |
| July 30, 2025 | 332.3 | 330.95 | 330.95 | 333.7 | 324.4 | 713,284 |
| July 29, 2025 | 341.8 | 331.5 | 331.5 | 352.95 | 327 | 1.64M |
| July 28, 2025 | 334.5 | 335.3 | 335.3 | 336.4 | 328.65 | 419,668 |
| July 25, 2025 | 343.6 | 336.05 | 336.05 | 347.9 | 332.8 | 481,638 |
| July 24, 2025 | 337.8 | 340.5 | 340.5 | 349.3 | 337.05 | 456,308 |
| July 23, 2025 | 338.4 | 336.65 | 336.65 | 340.25 | 334.55 | 178,134 |
| July 22, 2025 | 341 | 338.65 | 338.65 | 345 | 337.75 | 118,057 |
| July 21, 2025 | 340.7 | 341.05 | 341.05 | 342.5 | 339.15 | 111,884 |
| July 18, 2025 | 347 | 342.1 | 342.1 | 347.95 | 340.35 | 120,005 |
| July 17, 2025 | 342.75 | 346.7 | 346.7 | 348.75 | 342 | 152,924 |
| July 16, 2025 | 340.05 | 344.05 | 344.05 | 345.1 | 338.4 | 241,021 |
| July 15, 2025 | 337.15 | 341.25 | 341.25 | 343.25 | 335.55 | 245,892 |
| July 14, 2025 | 336 | 338.6 | 338.6 | 339 | 332.5 | 138,687 |
| July 11, 2025 | 342 | 336.25 | 336.25 | 343.7 | 335.75 | 189,883 |
| July 10, 2025 | 344 | 343.35 | 343.35 | 346.55 | 341.1 | 143,540 |
| July 09, 2025 | 346.9 | 344.1 | 344.1 | 350.2 | 343.25 | 215,587 |
| July 08, 2025 | 353 | 347.2 | 347.2 | 356.8 | 340.15 | 1.49M |
| July 07, 2025 | 350.95 | 346.45 | 346.45 | 351.6 | 344.5 | 296,873 |
| July 04, 2025 | 347.05 | 349.95 | 349.95 | 353 | 347.05 | 167,238 |
| July 03, 2025 | 350 | 348.5 | 348.5 | 353.25 | 347.45 | 180,387 |
| July 02, 2025 | 350.5 | 350.05 | 350.05 | 353.9 | 348.05 | 169,655 |
| July 01, 2025 | 352.8 | 351 | 351 | 353.45 | 347.15 | 258,011 |
| June 30, 2025 | 354.7 | 352.8 | 352.8 | 356.45 | 349.2 | 224,894 |
| June 27, 2025 | 354 | 354.7 | 354.7 | 358.8 | 352.5 | 200,919 |
| June 26, 2025 | 361.45 | 353.55 | 353.55 | 362.75 | 352.65 | 267,105 |
| June 25, 2025 | 351.15 | 354.65 | 354.65 | 355.1 | 346.6 | 291,012 |
| June 24, 2025 | 356.9 | 350.35 | 350.35 | 358.45 | 349.45 | 422,003 |
| June 23, 2025 | 346 | 354.55 | 354.55 | 355.6 | 341.3 | 290,747 |
| June 20, 2025 | 338 | 349.7 | 349.7 | 352.3 | 331.05 | 748,196 |
| June 19, 2025 | 336.15 | 340.15 | 340.15 | 341.85 | 335.5 | 263,407 |
| June 18, 2025 | 345.9 | 338.15 | 338.15 | 347.2 | 337.3 | 318,701 |
| June 17, 2025 | 348.5 | 346.55 | 346.55 | 351.7 | 345.9 | 222,755 |
| June 16, 2025 | 352.9 | 346.65 | 346.65 | 356 | 343.2 | 489,645 |
| June 13, 2025 | 347.5 | 351.9 | 351.9 | 354.7 | 347.05 | 305,104 |
| June 12, 2025 | 363.95 | 353.05 | 353.05 | 365.7 | 351.65 | 274,214 |
| June 11, 2025 | 367.8 | 362.85 | 362.85 | 369.45 | 360 | 226,982 |
| June 10, 2025 | 360.25 | 367.15 | 367.15 | 370.5 | 359.2 | 470,331 |
| June 09, 2025 | 358.4 | 358.8 | 358.8 | 365.55 | 356.6 | 470,165 |
| June 06, 2025 | 350.5 | 356.6 | 356.6 | 358.4 | 347.55 | 305,389 |
| June 05, 2025 | 354.6 | 350.3 | 350.3 | 356.8 | 349.05 | 183,978 |
| June 04, 2025 | 348.95 | 353.15 | 353.15 | 364 | 348 | 743,486 |
| June 03, 2025 | 349.55 | 348.85 | 348.85 | 354.35 | 347.05 | 278,622 |
| June 02, 2025 | 354.25 | 350.65 | 350.65 | 357.95 | 350.05 | 289,616 |
| May 30, 2025 | 361 | 357.9 | 357.9 | 363.25 | 356.75 | 221,206 |