298.50
-18.2(-5.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 325.9 | 298.5 | 298.5 | 328.7 | 290 | 33,451 |
| August 14, 2025 | 315 | 316.7 | 316.7 | 326.75 | 313.1 | 7,406 |
| August 13, 2025 | 317 | 315.35 | 315.35 | 317 | 310.35 | 15,642 |
| August 12, 2025 | 318.35 | 315.9 | 315.9 | 318.35 | 310 | 19,726 |
| August 11, 2025 | 302.05 | 314.7 | 314.7 | 314.9 | 302.05 | 21,820 |
| August 08, 2025 | 280.55 | 301.05 | 301.05 | 301.05 | 275 | 74,775 |
| August 07, 2025 | 286.75 | 286.75 | 286.75 | 301.85 | 286.75 | 22,002 |
| August 06, 2025 | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | 4,575 |
| August 05, 2025 | 326.1 | 317.7 | 317.7 | 331.5 | 317.7 | 25,544 |
| August 04, 2025 | 337.05 | 334.4 | 334.4 | 341.1 | 334.4 | 4,623 |
| August 01, 2025 | 352 | 352 | 352 | 367.2 | 352 | 33,793 |
| July 31, 2025 | 370.5 | 370.5 | 370.5 | 370.5 | 370.5 | 8,320 |
| July 30, 2025 | 390 | 390 | 390 | 390 | 390 | 3,455 |
| July 29, 2025 | 430 | 410.5 | 410.5 | 453.7 | 410.5 | 41,923 |
| July 28, 2025 | 431 | 432.1 | 432.1 | 438 | 429 | 6,070 |
| July 25, 2025 | 438.25 | 436.45 | 436.45 | 443 | 427.35 | 2,474 |
| July 24, 2025 | 443.95 | 440 | 440 | 443.95 | 434 | 2,499 |
| July 23, 2025 | 430.05 | 439.95 | 439.95 | 443.8 | 430.05 | 6,791 |
| July 22, 2025 | 439.9 | 436.25 | 436.25 | 439.9 | 429.9 | 4,673 |
| July 21, 2025 | 447 | 435.6 | 435.6 | 447 | 430 | 5,582 |
| July 18, 2025 | 425.15 | 434.95 | 434.95 | 435 | 425.15 | 4,957 |
| July 17, 2025 | 431 | 431 | 431 | 434.95 | 428 | 1,603 |
| July 16, 2025 | 425.25 | 431.85 | 431.85 | 437.95 | 425.25 | 2,645 |
| July 15, 2025 | 444.75 | 431 | 431 | 444.75 | 428 | 2,918 |
| July 14, 2025 | 449 | 436.7 | 436.7 | 449 | 435 | 3,686 |
| July 11, 2025 | 428.55 | 442.4 | 442.4 | 446 | 428.55 | 5,669 |
| July 10, 2025 | 434.8 | 435.35 | 435.35 | 435.85 | 425 | 4,249 |
| July 09, 2025 | 425.1 | 428.25 | 428.25 | 444.45 | 425 | 5,209 |
| July 08, 2025 | 444.55 | 431.1 | 431.1 | 444.55 | 425 | 1,615 |
| July 07, 2025 | 441.65 | 437.3 | 437.3 | 447.95 | 436 | 2,541 |
| July 04, 2025 | 444.75 | 435.65 | 435.65 | 444.75 | 432 | 1,537 |
| July 03, 2025 | 444.25 | 435.95 | 435.95 | 444.25 | 432.4 | 953 |
| July 02, 2025 | 431.1 | 438.4 | 438.4 | 438.9 | 431 | 3,147 |
| July 01, 2025 | 452 | 437.95 | 437.95 | 452 | 425.4 | 1,962 |
| June 30, 2025 | 441 | 438.65 | 438.65 | 448.15 | 425 | 2,174 |
| June 27, 2025 | 438 | 438.85 | 438.85 | 445 | 429 | 5,957 |
| June 26, 2025 | 441.55 | 438.6 | 438.6 | 453 | 432.05 | 13,705 |
| June 25, 2025 | 421.1 | 441.45 | 441.45 | 444 | 417.85 | 8,586 |
| June 24, 2025 | 418.5 | 423.2 | 423.2 | 429.9 | 418.5 | 833 |
| June 23, 2025 | 415.05 | 421.45 | 421.45 | 427 | 415.05 | 4,704 |
| June 20, 2025 | 421.35 | 415.65 | 415.65 | 426.95 | 409.2 | 2,447 |
| June 19, 2025 | 420.3 | 421.35 | 421.35 | 430.25 | 419 | 3,868 |
| June 18, 2025 | 435.65 | 430.25 | 430.25 | 439.85 | 425.5 | 1,171 |
| June 17, 2025 | 444 | 435.65 | 435.65 | 454.75 | 427 | 7,477 |
| June 16, 2025 | 428.95 | 449.15 | 449.15 | 452.6 | 418.05 | 15,822 |
| June 13, 2025 | 425 | 431.1 | 431.1 | 435.95 | 411.05 | 4,472 |
| June 12, 2025 | 438.05 | 430.05 | 430.05 | 448 | 425 | 10,447 |
| June 11, 2025 | 414.3 | 437.15 | 437.15 | 437.15 | 413.4 | 12,648 |
| June 10, 2025 | 423.75 | 416.35 | 416.35 | 425.5 | 415 | 5,243 |
| June 09, 2025 | 430.8 | 423.75 | 423.75 | 430.8 | 419.1 | 6,211 |
| June 06, 2025 | 409.15 | 416 | 416 | 421.95 | 408.25 | 2,382 |
| June 05, 2025 | 420.65 | 419.9 | 419.9 | 422 | 415.5 | 3,033 |
| June 04, 2025 | 415 | 420.65 | 420.65 | 422.85 | 407 | 3,760 |
| June 03, 2025 | 405.55 | 411.95 | 411.95 | 421.95 | 405.55 | 3,749 |
| June 02, 2025 | 424 | 413.15 | 413.15 | 424.9 | 410 | 12,661 |
| May 30, 2025 | 431.5 | 421.9 | 421.9 | 439.8 | 420 | 7,201 |
| May 29, 2025 | 437.5 | 432.65 | 432.65 | 444.45 | 427.3 | 2,986 |
| May 28, 2025 | 439.9 | 435.2 | 435.2 | 441 | 432.1 | 7,343 |
| May 27, 2025 | 433.85 | 439.05 | 439.05 | 445 | 427.1 | 6,570 |
| May 26, 2025 | 420.7 | 435.7 | 435.7 | 438.95 | 411.05 | 15,913 |