322.93
+1.36(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 322.7 | 323 | 323 | 324.8 | 320.25 | 107,574 |
| August 21, 2025 | 321.99 | 321.57 | 321.57 | 322.99 | 317.22 | 118,963 |
| August 20, 2025 | 320.4 | 321.25 | 321.25 | 322 | 317.06 | 72,670 |
| August 19, 2025 | 318.3 | 319.35 | 319.35 | 320.2 | 313.75 | 199,080 |
| August 18, 2025 | 315.9 | 317.15 | 317.15 | 318.5 | 314.5 | 87,107 |
| August 14, 2025 | 316.9 | 314.21 | 314.21 | 318.5 | 312.2 | 259,900 |
| August 13, 2025 | 316.79 | 316.22 | 316.22 | 317.49 | 313.2 | 166,156 |
| August 12, 2025 | 315.99 | 313.99 | 313.99 | 315.99 | 313.21 | 147,031 |
| August 11, 2025 | 314.17 | 313.46 | 313.46 | 318 | 312.26 | 199,113 |
| August 08, 2025 | 319.95 | 313.94 | 313.94 | 319.95 | 310.61 | 214,250 |
| August 07, 2025 | 316.9 | 319.34 | 319.34 | 320.1 | 316.21 | 242,939 |
| August 06, 2025 | 316.1 | 317.67 | 317.67 | 320 | 315 | 213,476 |
| August 05, 2025 | 316.4 | 318.6 | 318.6 | 320 | 314.12 | 279,501 |
| August 04, 2025 | 319.6 | 315.8 | 315.8 | 320.94 | 314.97 | 730,356 |
| August 01, 2025 | 314.98 | 317.99 | 317.99 | 318.77 | 314.69 | 116,342 |
| July 31, 2025 | 316 | 314.68 | 314.68 | 318 | 312.5 | 198,516 |
| July 30, 2025 | 317.36 | 316.74 | 316.74 | 318.6 | 315.3 | 118,823 |
| July 29, 2025 | 316.04 | 316.8 | 316.8 | 318 | 315.61 | 114,433 |
| July 28, 2025 | 316.8 | 316.04 | 316.04 | 318 | 313.05 | 96,834 |
| July 25, 2025 | 314.6 | 314.96 | 314.96 | 315 | 313.12 | 743,417 |
| July 24, 2025 | 312.7 | 314.75 | 314.75 | 314.95 | 310.12 | 309,453 |
| July 23, 2025 | 313 | 311.75 | 311.75 | 313.01 | 309.05 | 338,687 |
| July 22, 2025 | 309.1 | 311.89 | 311.89 | 313.95 | 309 | 113,825 |
| July 21, 2025 | 308.05 | 309.53 | 309.53 | 310 | 306.1 | 207,279 |
| July 18, 2025 | 310.8 | 308.09 | 308.09 | 310.8 | 307.1 | 218,783 |
| July 17, 2025 | 308 | 309.75 | 309.75 | 310 | 307 | 488,670 |
| July 16, 2025 | 308.94 | 307.2 | 307.2 | 308.94 | 307 | 128,617 |
| July 15, 2025 | 306.81 | 308.17 | 308.17 | 310 | 306.81 | 205,122 |
| July 14, 2025 | 308 | 307.39 | 307.39 | 309 | 307 | 202,561 |
| July 11, 2025 | 309.46 | 309.02 | 309.02 | 312.7 | 308.42 | 105,581 |
| July 10, 2025 | 308 | 309.46 | 309.46 | 311.48 | 308 | 126,714 |
| July 09, 2025 | 310.8 | 308.72 | 308.72 | 310.8 | 308 | 128,842 |
| July 08, 2025 | 310.9 | 308.98 | 308.98 | 310.9 | 308.31 | 110,225 |
| July 07, 2025 | 311.3 | 309.99 | 309.99 | 311.97 | 309.2 | 125,188 |
| July 04, 2025 | 312.7 | 309.69 | 309.69 | 312.7 | 308.21 | 106,543 |
| July 03, 2025 | 312.9 | 309.49 | 309.49 | 312.9 | 308.2 | 172,362 |
| July 02, 2025 | 315.3 | 311.42 | 311.42 | 315.3 | 310.35 | 137,220 |
| July 01, 2025 | 315 | 313.03 | 313.03 | 316.75 | 312.5 | 140,799 |
| June 30, 2025 | 313.99 | 314.92 | 314.92 | 315 | 312.11 | 283,008 |
| June 27, 2025 | 312.99 | 312.1 | 312.1 | 314.4 | 310.11 | 514,225 |
| June 26, 2025 | 312.5 | 310.96 | 310.96 | 313 | 310 | 369,148 |
| June 25, 2025 | 309.6 | 311.35 | 311.35 | 312 | 308 | 239,127 |
| June 24, 2025 | 311.5 | 310.6 | 310.6 | 311.8 | 308.67 | 127,609 |
| June 23, 2025 | 307.4 | 309.03 | 309.03 | 311.55 | 304.9 | 187,289 |
| June 20, 2025 | 308 | 306.9 | 306.9 | 311 | 303.25 | 862,265 |
| June 19, 2025 | 309.7 | 306.91 | 306.91 | 311.75 | 305.35 | 116,790 |
| June 18, 2025 | 308.5 | 307.21 | 307.21 | 308.7 | 305.01 | 103,560 |
| June 17, 2025 | 309.6 | 307.89 | 307.89 | 309.6 | 307 | 103,755 |
| June 16, 2025 | 308 | 309.01 | 309.01 | 310.5 | 306.01 | 151,256 |
| June 13, 2025 | 308.4 | 306.99 | 306.99 | 308.5 | 301.33 | 174,253 |
| June 12, 2025 | 310.6 | 307.61 | 307.61 | 310.66 | 307 | 165,282 |
| June 11, 2025 | 307.2 | 308.64 | 308.64 | 310 | 306.06 | 148,646 |
| June 10, 2025 | 308 | 306.06 | 306.06 | 309.98 | 304 | 220,293 |
| June 09, 2025 | 305 | 307.37 | 307.37 | 309.5 | 304.65 | 131,186 |
| June 06, 2025 | 306.8 | 304.47 | 304.47 | 310 | 302.22 | 265,550 |
| June 05, 2025 | 305.8 | 305.12 | 305.12 | 307.5 | 304.05 | 130,675 |
| June 04, 2025 | 304.74 | 305 | 305 | 308.8 | 303 | 260,485 |
| June 03, 2025 | 307 | 304.74 | 304.74 | 307 | 302.6 | 152,680 |
| June 02, 2025 | 306 | 304.04 | 304.04 | 309.95 | 302.02 | 121,845 |
| May 30, 2025 | 306.5 | 305.8 | 305.8 | 309.9 | 303.2 | 255,779 |