300.55
+2.8(+0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 305.05 | 300.55 | 300.55 | 305.2 | 295.05 | 19,224 |
| August 14, 2025 | 311.1 | 297.75 | 297.75 | 311.1 | 291 | 11,354 |
| August 13, 2025 | 308.25 | 314.95 | 314.95 | 318.8 | 307.85 | 3,693 |
| August 12, 2025 | 314 | 306.3 | 306.3 | 314.3 | 305.85 | 2,497 |
| August 11, 2025 | 311.05 | 304.75 | 304.75 | 314.4 | 301.1 | 5,390 |
| August 08, 2025 | 319 | 314.55 | 314.55 | 326.7 | 310 | 4,651 |
| August 07, 2025 | 326.65 | 320.6 | 320.6 | 326.65 | 318 | 2,954 |
| August 06, 2025 | 326.25 | 326.6 | 326.6 | 328.6 | 320.95 | 5,633 |
| August 05, 2025 | 332.25 | 328.05 | 328.05 | 332.95 | 325.05 | 3,154 |
| August 04, 2025 | 329.35 | 327.2 | 327.2 | 331.4 | 326 | 1,614 |
| August 01, 2025 | 332.95 | 330.45 | 330.45 | 335.25 | 328.45 | 2,839 |
| July 31, 2025 | 331.5 | 332.95 | 332.95 | 333 | 321.55 | 2,329 |
| July 30, 2025 | 329.55 | 331.5 | 331.5 | 335 | 325 | 4,461 |
| July 29, 2025 | 327.05 | 326.1 | 326.1 | 330.85 | 319.95 | 6,803 |
| July 28, 2025 | 335 | 332.05 | 332.05 | 335.8 | 331.2 | 5,832 |
| July 25, 2025 | 334 | 331.5 | 331.5 | 339.1 | 330.25 | 8,141 |
| July 24, 2025 | 332.45 | 332.5 | 332.5 | 341.5 | 330 | 9,372 |
| July 23, 2025 | 335.25 | 332.45 | 332.45 | 337.9 | 325.3 | 7,075 |
| July 22, 2025 | 335 | 332.65 | 332.65 | 337.2 | 331.25 | 4,853 |
| July 21, 2025 | 346.35 | 333.9 | 333.9 | 348.8 | 331.1 | 10,475 |
| July 18, 2025 | 341.65 | 343.4 | 343.4 | 344.95 | 339.6 | 8,840 |
| July 17, 2025 | 344.65 | 339.95 | 339.95 | 344.65 | 334 | 10,885 |
| July 16, 2025 | 341.2 | 340.05 | 340.05 | 344.9 | 339 | 4,278 |
| July 15, 2025 | 348.4 | 341.3 | 341.3 | 348.5 | 340.55 | 4,721 |
| July 14, 2025 | 337 | 342.6 | 342.6 | 344.6 | 337 | 3,461 |
| July 11, 2025 | 340.15 | 341.3 | 341.3 | 345 | 335.55 | 3,793 |
| July 10, 2025 | 343.1 | 342.55 | 342.55 | 347.95 | 341 | 7,426 |
| July 09, 2025 | 349.2 | 344.95 | 344.95 | 349.2 | 342.05 | 7,518 |
| July 08, 2025 | 345.85 | 344.1 | 344.1 | 347 | 339.9 | 7,718 |
| July 07, 2025 | 350.9 | 344.55 | 344.55 | 351.3 | 342.2 | 4,707 |
| July 04, 2025 | 347 | 349.05 | 349.05 | 352.95 | 344.9 | 8,416 |
| July 03, 2025 | 346.45 | 346.75 | 346.75 | 351.9 | 342.6 | 9,780 |
| July 02, 2025 | 347.4 | 346.6 | 346.6 | 350.25 | 345 | 5,892 |
| July 01, 2025 | 349.35 | 348.15 | 348.15 | 355.8 | 343.35 | 17,412 |
| June 30, 2025 | 347.9 | 349.35 | 349.35 | 354.9 | 346.95 | 9,622 |
| June 27, 2025 | 352.75 | 346.45 | 346.45 | 357.45 | 342.1 | 6,983 |
| June 26, 2025 | 350 | 351.75 | 351.75 | 357.7 | 347.5 | 10,272 |
| June 25, 2025 | 346.5 | 351.2 | 351.2 | 359.95 | 344.2 | 8,710 |
| June 24, 2025 | 347.5 | 341.4 | 341.4 | 348.95 | 340.5 | 9,214 |
| June 23, 2025 | 345.15 | 342.05 | 342.05 | 346.9 | 340.7 | 2,984 |
| June 20, 2025 | 351.6 | 344.95 | 344.95 | 359.4 | 341.65 | 15,032 |
| June 19, 2025 | 345.85 | 351.6 | 351.6 | 391.95 | 345.85 | 125,001 |
| June 18, 2025 | 339.65 | 341.45 | 341.45 | 347.95 | 337.05 | 4,816 |
| June 17, 2025 | 353.05 | 345.15 | 345.15 | 353.05 | 344 | 2,573 |
| June 16, 2025 | 342.1 | 349.5 | 349.5 | 352.4 | 342.1 | 5,597 |
| June 13, 2025 | 340.45 | 349.9 | 349.9 | 353.85 | 339.5 | 12,885 |
| June 12, 2025 | 357.55 | 354.7 | 354.7 | 359.9 | 344.45 | 11,934 |
| June 11, 2025 | 364.8 | 359.3 | 359.3 | 373.35 | 354.05 | 25,826 |
| June 10, 2025 | 367 | 364.8 | 364.8 | 372.7 | 361.65 | 10,560 |
| June 09, 2025 | 350.1 | 367 | 367 | 373.95 | 350.1 | 12,691 |
| June 06, 2025 | 356 | 355.4 | 355.4 | 357.95 | 349.05 | 4,663 |
| June 05, 2025 | 362.7 | 352.25 | 352.25 | 363.9 | 350 | 11,426 |
| June 04, 2025 | 339.55 | 356.95 | 356.95 | 359.8 | 339.55 | 11,720 |
| June 03, 2025 | 347.95 | 342.55 | 342.55 | 348 | 336 | 5,025 |
| June 02, 2025 | 339 | 341.75 | 341.75 | 344 | 331 | 7,766 |
| May 30, 2025 | 336.75 | 337.45 | 337.45 | 347 | 332.2 | 6,049 |
| May 29, 2025 | 344 | 336.75 | 336.75 | 344 | 333.6 | 6,853 |
| May 28, 2025 | 344.9 | 341.2 | 341.2 | 344.9 | 332.05 | 6,803 |
| May 27, 2025 | 338.8 | 335 | 335 | 341.9 | 332.95 | 10,077 |
| May 26, 2025 | 342 | 333.75 | 333.75 | 349.9 | 328.3 | 18,345 |