314.00
-4.05(-1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 321 | 314 | 314 | 321.05 | 312.45 | 8.09M |
| August 14, 2025 | 327 | 318.05 | 318.05 | 331.4 | 317.15 | 10.55M |
| August 13, 2025 | 325 | 322.5 | 322.5 | 326.3 | 321.05 | 2.71M |
| August 12, 2025 | 321 | 323.7 | 323.7 | 326.5 | 320.7 | 4.39M |
| August 11, 2025 | 322.25 | 320.95 | 320.95 | 330 | 317.2 | 7.96M |
| August 08, 2025 | 310.5 | 319.45 | 319.45 | 321.25 | 308.6 | 10.03M |
| August 07, 2025 | 313.3 | 310.35 | 310.35 | 314.05 | 307.15 | 5.02M |
| August 06, 2025 | 315.5 | 315.75 | 315.75 | 318.15 | 314.4 | 3.6M |
| August 05, 2025 | 317 | 315.1 | 315.1 | 318 | 309.55 | 6.73M |
| August 04, 2025 | 320.15 | 317.85 | 317.85 | 320.75 | 314.9 | 3.54M |
| August 01, 2025 | 329 | 317.85 | 317.85 | 329.3 | 316.55 | 4.11M |
| July 31, 2025 | 330 | 329.3 | 329.3 | 331.25 | 323.1 | 6.87M |
| July 30, 2025 | 334 | 337.05 | 332.05 | 343.55 | 330 | 11.37M |
| July 29, 2025 | 336 | 334.95 | 329.98 | 337.3 | 333.2 | 7.81M |
| July 28, 2025 | 332.35 | 333.4 | 328.45 | 338.35 | 331 | 5.63M |
| July 25, 2025 | 340.1 | 332.9 | 327.96 | 341.4 | 331.05 | 3.51M |
| July 24, 2025 | 344.45 | 341.4 | 336.34 | 344.9 | 339.7 | 3.27M |
| July 23, 2025 | 341.85 | 344.45 | 339.34 | 345 | 336.8 | 5.09M |
| July 22, 2025 | 342.6 | 340.35 | 335.3 | 344.35 | 339.95 | 4.45M |
| July 21, 2025 | 343.5 | 342.6 | 337.52 | 344.7 | 339.45 | 5.05M |
| July 18, 2025 | 347.5 | 343.5 | 343.5 | 351.45 | 342.1 | 5.63M |
| July 17, 2025 | 349.6 | 346.75 | 346.75 | 349.9 | 344.25 | 4.03M |
| July 16, 2025 | 350.05 | 347.85 | 347.85 | 351.7 | 347.4 | 8.43M |
| July 15, 2025 | 347.65 | 348.05 | 348.05 | 350.5 | 346.15 | 6.27M |
| July 14, 2025 | 345.85 | 344.4 | 344.4 | 348.2 | 342.85 | 5.37M |
| July 11, 2025 | 351.8 | 344.85 | 344.85 | 352.65 | 343.3 | 4.8M |
| July 10, 2025 | 351.8 | 350.95 | 350.95 | 352.85 | 348.05 | 6.58M |
| July 09, 2025 | 355.6 | 348.5 | 348.5 | 356.35 | 347.65 | 8.04M |
| July 08, 2025 | 350 | 355.6 | 355.6 | 358.65 | 348.7 | 12.91M |
| July 07, 2025 | 345.8 | 350.5 | 350.5 | 351.55 | 343.45 | 8.6M |
| July 04, 2025 | 334 | 346.2 | 346.2 | 347.7 | 331.9 | 13.74M |
| July 03, 2025 | 333 | 331.5 | 331.5 | 335.55 | 330.55 | 5.05M |
| July 02, 2025 | 333.7 | 331.8 | 331.8 | 334.95 | 328.8 | 3.8M |
| July 01, 2025 | 331.55 | 332.05 | 332.05 | 335.5 | 330.9 | 3.92M |
| June 30, 2025 | 334 | 331.95 | 331.95 | 337.7 | 330.35 | 5.84M |
| June 27, 2025 | 330 | 333 | 333 | 334.2 | 327.4 | 9.91M |
| June 26, 2025 | 318.85 | 329.75 | 329.75 | 331 | 318.85 | 15.53M |
| June 25, 2025 | 322.5 | 319.6 | 319.6 | 323 | 316.6 | 6.66M |
| June 24, 2025 | 325.5 | 319.25 | 319.25 | 327.8 | 317 | 11.17M |
| June 23, 2025 | 310 | 313.45 | 313.45 | 315.5 | 308.2 | 6.85M |
| June 20, 2025 | 310.9 | 313.5 | 313.5 | 315.9 | 310 | 8.52M |
| June 19, 2025 | 317 | 313.45 | 313.45 | 317 | 310.1 | 5.4M |
| June 18, 2025 | 312 | 315.85 | 315.85 | 316.85 | 309.7 | 10.01M |
| June 17, 2025 | 314 | 312.8 | 312.8 | 320.45 | 311.7 | 7.22M |
| June 16, 2025 | 309.95 | 316.4 | 316.4 | 316.85 | 308.5 | 6.89M |
| June 13, 2025 | 305 | 312.3 | 312.3 | 314.4 | 299.3 | 13.96M |
| June 12, 2025 | 330.5 | 318.65 | 318.65 | 331 | 317.75 | 13.57M |
| June 11, 2025 | 320.3 | 333.85 | 333.85 | 334.5 | 320.3 | 21.74M |
| June 10, 2025 | 321.2 | 320.1 | 320.1 | 324.7 | 319.4 | 6.49M |
| June 09, 2025 | 317.8 | 320.4 | 320.4 | 321.45 | 315 | 3.79M |
| June 06, 2025 | 309 | 316.7 | 316.7 | 317.85 | 309 | 5.83M |
| June 05, 2025 | 311.1 | 309.8 | 309.8 | 315.4 | 308.25 | 5.9M |
| June 04, 2025 | 309.75 | 311.55 | 311.55 | 312.65 | 308.6 | 5.93M |
| June 03, 2025 | 315.05 | 309.75 | 309.75 | 320.95 | 309 | 7.85M |
| June 02, 2025 | 318.4 | 316.6 | 316.6 | 319.5 | 315.65 | 3.09M |
| May 30, 2025 | 317.55 | 318.4 | 318.4 | 322.4 | 317 | 9.15M |
| May 29, 2025 | 321.2 | 319.15 | 319.15 | 322.55 | 317.6 | 4M |
| May 28, 2025 | 317 | 321.7 | 321.7 | 322.6 | 313.75 | 7.11M |
| May 27, 2025 | 322.9 | 317 | 317 | 322.9 | 315.5 | 4.72M |
| May 26, 2025 | 319 | 322.95 | 322.95 | 323.95 | 319 | 5.05M |