259.15
+4.65(+1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 255.95 | 259.15 | 259.15 | 262.25 | 254.25 | 52,785 |
| August 14, 2025 | 262 | 254.5 | 254.5 | 262.9 | 252.5 | 34,719 |
| August 13, 2025 | 253.8 | 260.8 | 260.8 | 262.7 | 252.05 | 69,721 |
| August 12, 2025 | 255.15 | 252.5 | 252.5 | 261.95 | 248.8 | 75,552 |
| August 11, 2025 | 254 | 251.4 | 251.4 | 258.9 | 246.55 | 174,288 |
| August 08, 2025 | 252.1 | 253.25 | 253.25 | 260.15 | 250.1 | 103,248 |
| August 07, 2025 | 252.45 | 252.05 | 252.05 | 255.1 | 247.05 | 137,254 |
| August 06, 2025 | 261 | 251.35 | 251.35 | 262.05 | 250.25 | 102,296 |
| August 05, 2025 | 266.9 | 259.6 | 259.6 | 278.45 | 256.6 | 113,503 |
| August 04, 2025 | 273.5 | 267.05 | 267.05 | 284.5 | 263.8 | 158,463 |
| August 01, 2025 | 280.55 | 272.05 | 272.05 | 282.5 | 270.05 | 229,785 |
| July 31, 2025 | 296 | 284.1 | 284.1 | 298.65 | 282 | 336,997 |
| July 30, 2025 | 308.3 | 297.6 | 297.6 | 312.2 | 296.05 | 112,502 |
| July 29, 2025 | 305 | 306.65 | 306.65 | 308.95 | 300.9 | 51,605 |
| July 28, 2025 | 307.4 | 305.9 | 305.9 | 311.35 | 302.5 | 39,824 |
| July 25, 2025 | 315.65 | 305.8 | 305.8 | 315.65 | 303.8 | 41,968 |
| July 24, 2025 | 317 | 314.1 | 314.1 | 317.5 | 313 | 77,646 |
| July 23, 2025 | 316.1 | 315.3 | 315.3 | 317.05 | 314 | 25,892 |
| July 22, 2025 | 316 | 316.25 | 316.25 | 319.5 | 314 | 53,847 |
| July 21, 2025 | 323.85 | 314.6 | 314.6 | 323.85 | 312.2 | 70,356 |
| July 18, 2025 | 317.95 | 322.2 | 322.2 | 324.85 | 311 | 112,265 |
| July 17, 2025 | 316 | 316.85 | 316.85 | 318.15 | 313.55 | 45,161 |
| July 16, 2025 | 311 | 316 | 316 | 318.85 | 309.2 | 70,060 |
| July 15, 2025 | 306 | 310.25 | 310.25 | 313.5 | 306 | 60,191 |
| July 14, 2025 | 305.9 | 307.3 | 307.3 | 309 | 301 | 60,946 |
| July 11, 2025 | 303 | 306.2 | 306.2 | 310.2 | 299.15 | 126,175 |
| July 10, 2025 | 301.7 | 300.8 | 300.8 | 306 | 299 | 142,516 |
| July 09, 2025 | 304.2 | 300.2 | 300.2 | 305 | 299.6 | 105,764 |
| July 08, 2025 | 308 | 303.9 | 303.9 | 308 | 302.35 | 105,812 |
| July 07, 2025 | 316.1 | 307.15 | 307.15 | 317.5 | 305.5 | 96,241 |
| July 04, 2025 | 316 | 316.45 | 316.45 | 317.7 | 313.8 | 48,787 |
| July 03, 2025 | 315.35 | 315.4 | 315.4 | 317 | 310.8 | 70,230 |
| July 02, 2025 | 316.1 | 313.7 | 313.7 | 317 | 308.4 | 130,297 |
| July 01, 2025 | 318.5 | 315.7 | 315.7 | 322.5 | 314.1 | 92,961 |
| June 30, 2025 | 317.1 | 317.35 | 317.35 | 319.5 | 314.2 | 70,445 |
| June 27, 2025 | 324.6 | 316.75 | 316.75 | 325 | 315.4 | 130,688 |
| June 26, 2025 | 333.05 | 323.05 | 323.05 | 335.7 | 321.2 | 165,587 |
| June 25, 2025 | 320 | 332.45 | 332.45 | 342.1 | 318.95 | 621,681 |
| June 24, 2025 | 321.35 | 317.05 | 317.05 | 324.4 | 315.55 | 57,177 |
| June 23, 2025 | 316.3 | 320.45 | 320.45 | 322.35 | 311.2 | 62,018 |
| June 20, 2025 | 315 | 316.65 | 316.65 | 320 | 311.8 | 69,478 |
| June 19, 2025 | 317.65 | 316.15 | 316.15 | 325.6 | 310 | 103,319 |
| June 18, 2025 | 316 | 317.65 | 317.65 | 322 | 313.55 | 93,528 |
| June 17, 2025 | 327 | 318.1 | 318.1 | 327 | 316.4 | 67,789 |
| June 16, 2025 | 328.55 | 326.1 | 326.1 | 329.65 | 317.25 | 76,984 |
| June 13, 2025 | 318 | 328.55 | 328.55 | 332.45 | 311.8 | 180,770 |
| June 12, 2025 | 329.15 | 322.75 | 322.75 | 335.5 | 320 | 134,527 |
| June 11, 2025 | 316.2 | 331.8 | 331.8 | 333.4 | 315.25 | 288,383 |
| June 10, 2025 | 325.95 | 316.2 | 316.2 | 327.65 | 314.85 | 99,640 |
| June 09, 2025 | 314 | 325.95 | 325.95 | 329 | 312.8 | 163,717 |
| June 06, 2025 | 314 | 311.9 | 311.9 | 315 | 309.15 | 84,185 |
| June 05, 2025 | 310.55 | 312.4 | 312.4 | 315 | 310.15 | 81,748 |
| June 04, 2025 | 319.6 | 310.7 | 310.7 | 323.2 | 306.3 | 139,946 |
| June 03, 2025 | 309 | 318 | 318 | 323 | 306.6 | 184,908 |
| June 02, 2025 | 301.15 | 308.55 | 308.55 | 314.25 | 296.7 | 187,400 |
| May 30, 2025 | 305 | 301.15 | 301.15 | 312 | 299.1 | 82,024 |
| May 29, 2025 | 299.3 | 303.65 | 303.65 | 312.1 | 299.3 | 179,130 |
| May 28, 2025 | 304.5 | 299.25 | 299.25 | 306.65 | 298 | 109,433 |
| May 27, 2025 | 308 | 304.25 | 304.25 | 310.35 | 302.35 | 60,337 |
| May 26, 2025 | 311.25 | 308.35 | 308.35 | 315.95 | 301.25 | 135,722 |