271.20
+2.45(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 269.35 | 271.2 | 271.2 | 275.75 | 269.35 | 1,068 |
| August 14, 2025 | 273.7 | 268.75 | 268.75 | 276.8 | 266.35 | 5,113 |
| August 13, 2025 | 289 | 271.1 | 271.1 | 298 | 268.15 | 62,923 |
| August 12, 2025 | 267.8 | 272.1 | 272.1 | 273.95 | 267.8 | 346 |
| August 11, 2025 | 263 | 266 | 266 | 273 | 262.95 | 1,544 |
| August 08, 2025 | 282 | 264.75 | 264.75 | 282 | 262.3 | 1,998 |
| August 07, 2025 | 266.3 | 275.25 | 275.25 | 276.4 | 266.3 | 1,667 |
| August 06, 2025 | 275.6 | 269.85 | 269.85 | 278.5 | 265.1 | 6,913 |
| August 05, 2025 | 287 | 278.9 | 278.9 | 287 | 274.55 | 13,847 |
| August 04, 2025 | 293.95 | 293.65 | 293.65 | 295.4 | 291.2 | 788 |
| August 01, 2025 | 285.85 | 293.25 | 293.25 | 294.8 | 285.05 | 5,025 |
| July 31, 2025 | 286.2 | 286.35 | 286.35 | 288.6 | 285.1 | 2,490 |
| July 30, 2025 | 292.2 | 286.8 | 286.8 | 292.2 | 285.6 | 1,755 |
| July 29, 2025 | 287.15 | 287.95 | 287.95 | 292.4 | 281.05 | 3,034 |
| July 28, 2025 | 292.3 | 286.15 | 286.15 | 302.45 | 285 | 4,275 |
| July 25, 2025 | 298 | 295.65 | 295.65 | 303.95 | 292 | 5,448 |
| July 24, 2025 | 315 | 299.4 | 292.9 | 315 | 297.35 | 14,814 |
| July 23, 2025 | 293 | 301.85 | 295.3 | 309.85 | 291.5 | 11,341 |
| July 22, 2025 | 296.55 | 292.4 | 292.4 | 296.55 | 292 | 679 |
| July 21, 2025 | 297.65 | 295.65 | 295.65 | 298 | 294 | 459 |
| July 18, 2025 | 291 | 293.55 | 293.55 | 295.2 | 291 | 3,059 |
| July 17, 2025 | 297.2 | 291.85 | 291.85 | 298.35 | 290.5 | 1,759 |
| July 16, 2025 | 294.85 | 292.5 | 292.5 | 295.95 | 292 | 878 |
| July 15, 2025 | 294.25 | 291.3 | 291.3 | 294.95 | 290.25 | 1,037 |
| July 14, 2025 | 298 | 290.25 | 290.25 | 298.75 | 288.8 | 2,521 |
| July 11, 2025 | 297.9 | 293.2 | 293.2 | 299 | 292 | 1,447 |
| July 10, 2025 | 301.4 | 294.7 | 294.7 | 301.4 | 292.5 | 1,603 |
| July 09, 2025 | 292.15 | 297.9 | 297.9 | 303.75 | 289.1 | 9,855 |
| July 08, 2025 | 293.6 | 290.2 | 290.2 | 293.95 | 288 | 4,060 |
| July 07, 2025 | 293.95 | 290.7 | 290.7 | 296.65 | 288.4 | 1,636 |
| July 04, 2025 | 294.1 | 294.55 | 294.55 | 297.55 | 293.3 | 1,330 |
| July 03, 2025 | 293.9 | 295 | 295 | 297.8 | 292.7 | 2,301 |
| July 02, 2025 | 296 | 291.45 | 291.45 | 298.95 | 291 | 5,303 |
| July 01, 2025 | 297.5 | 297 | 297 | 300.35 | 296.25 | 3,047 |
| June 30, 2025 | 302.6 | 300.9 | 300.9 | 302.95 | 297.35 | 4,628 |
| June 27, 2025 | 294.85 | 302.05 | 302.05 | 304.85 | 294.85 | 17,526 |
| June 26, 2025 | 304 | 291.55 | 291.55 | 304 | 288.2 | 11,018 |
| June 25, 2025 | 307 | 297.45 | 297.45 | 307 | 296.7 | 5,957 |
| June 24, 2025 | 283.6 | 299.75 | 299.75 | 310 | 282 | 71,862 |
| June 23, 2025 | 281.6 | 280.9 | 280.9 | 285.5 | 280 | 5,835 |
| June 20, 2025 | 282.5 | 282.1 | 282.1 | 287.8 | 280.35 | 3,067 |
| June 19, 2025 | 284.1 | 280.5 | 280.5 | 285.35 | 278.4 | 3,724 |
| June 18, 2025 | 288 | 283.4 | 283.4 | 288 | 282.25 | 2,042 |
| June 17, 2025 | 288.5 | 285.25 | 285.25 | 288.5 | 285 | 3,086 |
| June 16, 2025 | 282.1 | 285.45 | 285.45 | 288.65 | 282.1 | 2,331 |
| June 13, 2025 | 281.35 | 285.1 | 285.1 | 286 | 276.2 | 3,439 |
| June 12, 2025 | 286.45 | 286.3 | 286.3 | 289 | 285 | 2,788 |
| June 11, 2025 | 285.5 | 285.8 | 285.8 | 288.5 | 285 | 2,952 |
| June 10, 2025 | 287.75 | 285.05 | 285.05 | 288.95 | 284.2 | 5,025 |
| June 09, 2025 | 281.6 | 286.35 | 286.35 | 289.95 | 281.6 | 5,414 |
| June 06, 2025 | 284.65 | 282.7 | 282.7 | 286 | 282.25 | 4,312 |
| June 05, 2025 | 285.35 | 281.55 | 281.55 | 286 | 280.7 | 1,942 |
| June 04, 2025 | 285.1 | 284.05 | 284.05 | 286.55 | 282.1 | 2,478 |
| June 03, 2025 | 283.6 | 283.4 | 283.4 | 285.7 | 282 | 5,347 |
| June 02, 2025 | 281.55 | 284.05 | 284.05 | 287.4 | 275 | 11,489 |
| May 30, 2025 | 289.7 | 282.45 | 282.45 | 290 | 281.85 | 3,007 |
| May 29, 2025 | 290.9 | 285 | 285 | 298.8 | 280.35 | 76,010 |
| May 28, 2025 | 305.1 | 304.8 | 304.8 | 310 | 301 | 17,212 |
| May 27, 2025 | 291 | 301.95 | 301.95 | 308.8 | 286.1 | 27,136 |
| May 26, 2025 | 290.8 | 291.2 | 291.2 | 292.95 | 288.15 | 2,669 |