302.60
-13.35(-4.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 318.2 | 302.6 | 302.6 | 321 | 301.35 | 105,958 |
| August 14, 2025 | 314.15 | 315.95 | 315.95 | 319.7 | 310.35 | 31,874 |
| August 13, 2025 | 315.9 | 309.55 | 309.55 | 323.55 | 308 | 38,887 |
| August 12, 2025 | 306 | 311.2 | 311.2 | 316 | 306 | 27,974 |
| August 11, 2025 | 308 | 306.9 | 306.9 | 316.1 | 301.5 | 32,721 |
| August 08, 2025 | 311.95 | 313.25 | 313.25 | 315.8 | 310 | 23,798 |
| August 07, 2025 | 317.9 | 310.3 | 310.3 | 317.9 | 306.4 | 35,035 |
| August 06, 2025 | 320.1 | 317.2 | 317.2 | 328.8 | 314.6 | 21,336 |
| August 05, 2025 | 318 | 316.9 | 316.9 | 319.85 | 315.55 | 21,919 |
| August 04, 2025 | 329 | 319.45 | 319.45 | 330 | 315.65 | 37,089 |
| August 01, 2025 | 316 | 323.05 | 323.05 | 328.4 | 315.45 | 36,605 |
| July 31, 2025 | 313 | 316.4 | 316.4 | 322.9 | 313 | 29,226 |
| July 30, 2025 | 314.95 | 320.05 | 320.05 | 321.55 | 314.95 | 14,127 |
| July 29, 2025 | 318.8 | 316.9 | 316.9 | 318.8 | 309.45 | 28,533 |
| July 28, 2025 | 319 | 314.1 | 314.1 | 324.2 | 313 | 30,842 |
| July 25, 2025 | 324.8 | 316.4 | 316.4 | 324.8 | 314.3 | 29,646 |
| July 24, 2025 | 328.9 | 325 | 325 | 331.85 | 320 | 39,480 |
| July 23, 2025 | 323.95 | 328.25 | 328.25 | 333.7 | 321.4 | 51,685 |
| July 22, 2025 | 328.75 | 324.75 | 324.75 | 329.55 | 323.15 | 17,235 |
| July 21, 2025 | 329 | 325.5 | 325.5 | 330.05 | 323.25 | 23,524 |
| July 18, 2025 | 332.9 | 329 | 329 | 332.9 | 326.6 | 19,613 |
| July 17, 2025 | 336.25 | 330 | 330 | 338.15 | 328.6 | 36,946 |
| July 16, 2025 | 334.2 | 333.9 | 333.9 | 337.35 | 332.45 | 20,375 |
| July 15, 2025 | 331 | 334.55 | 334.55 | 340.6 | 329.9 | 47,544 |
| July 14, 2025 | 335 | 332.1 | 332.1 | 348.7 | 328.1 | 232,870 |
| July 11, 2025 | 333.8 | 331.2 | 331.2 | 335 | 327.1 | 28,748 |
| July 10, 2025 | 335.3 | 330.8 | 330.8 | 335.9 | 328.05 | 24,727 |
| July 09, 2025 | 337.8 | 332.2 | 332.2 | 339.45 | 330.2 | 27,649 |
| July 08, 2025 | 338.5 | 337.8 | 337.8 | 342.25 | 332 | 32,924 |
| July 07, 2025 | 343.9 | 337.15 | 337.15 | 344.8 | 335.25 | 25,189 |
| July 04, 2025 | 342.6 | 340.6 | 340.6 | 343.8 | 336.95 | 37,252 |
| July 03, 2025 | 347.6 | 339.2 | 339.2 | 349.05 | 336.85 | 55,038 |
| July 02, 2025 | 352.3 | 347.6 | 347.6 | 355 | 344.75 | 49,373 |
| July 01, 2025 | 347.9 | 349.1 | 349.1 | 352.25 | 345.6 | 34,032 |
| June 30, 2025 | 352 | 345.65 | 345.65 | 352.8 | 343.75 | 62,015 |
| June 27, 2025 | 349.8 | 349.75 | 349.75 | 353.75 | 347.75 | 56,858 |
| June 26, 2025 | 349.85 | 346.45 | 346.45 | 354.45 | 343.35 | 123,369 |
| June 25, 2025 | 337.45 | 349.85 | 349.85 | 351.75 | 335.45 | 153,790 |
| June 24, 2025 | 347.4 | 343.9 | 343.9 | 355.8 | 341.9 | 59,823 |
| June 23, 2025 | 339.95 | 343.1 | 343.1 | 347.15 | 334.25 | 60,280 |
| June 20, 2025 | 344.65 | 344.4 | 344.4 | 353.7 | 341.5 | 79,372 |
| June 19, 2025 | 353.5 | 341.9 | 341.9 | 358.7 | 340.6 | 66,300 |
| June 18, 2025 | 348.55 | 350.4 | 350.4 | 357.7 | 348.55 | 40,570 |
| June 17, 2025 | 365 | 352.05 | 352.05 | 367.95 | 347.4 | 53,139 |
| June 16, 2025 | 352.55 | 363.15 | 363.15 | 376.15 | 344.2 | 117,031 |
| June 13, 2025 | 350 | 352.55 | 352.55 | 356 | 344.95 | 53,423 |
| June 12, 2025 | 357.5 | 354.25 | 354.25 | 360.45 | 352.7 | 93,293 |
| June 11, 2025 | 358.25 | 357.5 | 357.5 | 359.95 | 347.65 | 67,029 |
| June 10, 2025 | 354.9 | 356.55 | 356.55 | 360 | 350 | 99,333 |
| June 09, 2025 | 339.25 | 352.4 | 352.4 | 354.9 | 335.9 | 158,635 |
| June 06, 2025 | 327.7 | 334.25 | 334.25 | 336.55 | 323.7 | 90,684 |
| June 05, 2025 | 322.5 | 324.4 | 324.4 | 328.75 | 318 | 51,375 |
| June 04, 2025 | 315.1 | 320.1 | 320.1 | 323.5 | 312.8 | 33,919 |
| June 03, 2025 | 317.6 | 315.1 | 315.1 | 323.55 | 311.6 | 57,631 |
| June 02, 2025 | 307.55 | 313.2 | 313.2 | 321.8 | 307.15 | 107,867 |
| May 30, 2025 | 310 | 321.4 | 321.4 | 325 | 307.8 | 112,071 |
| May 29, 2025 | 308.4 | 311.2 | 311.2 | 314.65 | 304.65 | 72,610 |
| May 28, 2025 | 296 | 304.5 | 304.5 | 307.9 | 295.25 | 45,579 |
| May 27, 2025 | 300.9 | 301.25 | 301.25 | 302.2 | 294.45 | 39,221 |
| May 26, 2025 | 303 | 299.55 | 299.55 | 303 | 297 | 53,295 |