300.40
+3.85(+1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 296.7 | 300.4 | 300.4 | 302.75 | 293.35 | 196,955 |
| September 05, 2025 | 299.6 | 296.55 | 296.55 | 302.65 | 294.65 | 207,063 |
| September 04, 2025 | 303.85 | 298.65 | 298.65 | 309 | 297.4 | 268,775 |
| September 03, 2025 | 299.2 | 301.7 | 301.7 | 303.95 | 294.8 | 229,722 |
| September 02, 2025 | 291.3 | 299.35 | 299.35 | 303.5 | 288.4 | 348,022 |
| September 01, 2025 | 282 | 291.25 | 291.25 | 293.8 | 282 | 149,745 |
| August 29, 2025 | 290.9 | 281.9 | 281.9 | 292.5 | 280.2 | 231,881 |
| August 28, 2025 | 296.45 | 289.35 | 289.35 | 298 | 286.1 | 104,825 |
| August 26, 2025 | 298.95 | 295.25 | 295.25 | 300.1 | 293.45 | 136,074 |
| August 25, 2025 | 300 | 300.25 | 300.25 | 305.5 | 298 | 505,791 |
| August 22, 2025 | 296.05 | 299.55 | 299.55 | 302 | 294.7 | 324,264 |
| August 21, 2025 | 294 | 296.6 | 296.6 | 303 | 290.05 | 420,503 |
| August 20, 2025 | 296.25 | 294.5 | 294.5 | 300.95 | 292.3 | 263,288 |
| August 19, 2025 | 280.95 | 296.5 | 296.5 | 305.3 | 278.1 | 551,490 |
| August 18, 2025 | 279.7 | 280.15 | 280.15 | 283.55 | 277 | 179,895 |
| August 14, 2025 | 280.1 | 276.85 | 276.85 | 281.5 | 276 | 287,560 |
| August 13, 2025 | 282 | 283.1 | 283.1 | 285.1 | 279.05 | 289,612 |
| August 12, 2025 | 283.75 | 283.35 | 283.35 | 293.95 | 281.4 | 338,927 |
| August 11, 2025 | 292 | 284.6 | 284.6 | 299 | 282.85 | 636,500 |
| August 08, 2025 | 295.7 | 291.7 | 291.7 | 298.05 | 290.4 | 99,428 |
| August 07, 2025 | 295.9 | 295.95 | 295.95 | 297.1 | 291.4 | 157,514 |
| August 06, 2025 | 297 | 297.4 | 297.4 | 300.2 | 291.2 | 264,707 |
| August 05, 2025 | 301 | 297.05 | 297.05 | 308.75 | 296.1 | 363,705 |
| August 04, 2025 | 301 | 301.55 | 301.55 | 304.3 | 297.35 | 153,069 |
| August 01, 2025 | 306.65 | 299.6 | 299.6 | 308 | 297.3 | 154,348 |
| July 31, 2025 | 296 | 306.65 | 306.65 | 308.9 | 295.3 | 269,225 |
| July 30, 2025 | 311.2 | 301.45 | 301.45 | 315.85 | 300.1 | 877,168 |
| July 29, 2025 | 309.9 | 310.95 | 310.95 | 316.2 | 307.05 | 299,214 |
| July 28, 2025 | 318.45 | 310.6 | 310.6 | 319.4 | 309 | 386,754 |
| July 25, 2025 | 321.4 | 318.5 | 318.5 | 322.65 | 316.6 | 156,311 |
| July 24, 2025 | 326 | 322.65 | 322.65 | 328.2 | 322 | 152,654 |
| July 23, 2025 | 327.1 | 325.65 | 325.65 | 331.95 | 325.1 | 260,688 |
| July 22, 2025 | 338.5 | 327.85 | 327.85 | 338.65 | 326.4 | 260,762 |
| July 21, 2025 | 326.25 | 336.15 | 336.15 | 338 | 326.25 | 780,768 |
| July 18, 2025 | 329.55 | 324.7 | 324.7 | 329.55 | 322.3 | 160,921 |
| July 17, 2025 | 318.4 | 326.95 | 326.95 | 330 | 317.55 | 379,195 |
| July 16, 2025 | 319 | 317.5 | 317.5 | 323.75 | 317 | 191,514 |
| July 15, 2025 | 317.95 | 318.15 | 318.15 | 322.8 | 316.75 | 227,975 |
| July 14, 2025 | 314.85 | 317.2 | 317.2 | 320 | 313.45 | 161,907 |
| July 11, 2025 | 318 | 314.95 | 314.95 | 322.4 | 313.3 | 520,986 |
| July 10, 2025 | 320.3 | 316.3 | 316.3 | 322.65 | 315.2 | 319,478 |
| July 09, 2025 | 324.9 | 319.45 | 319.45 | 328.3 | 318.6 | 294,211 |
| July 08, 2025 | 325.05 | 322.8 | 322.8 | 329.1 | 320 | 307,047 |
| July 07, 2025 | 327 | 325.6 | 325.6 | 331.15 | 324.05 | 157,128 |
| July 04, 2025 | 328.1 | 326.55 | 326.55 | 331 | 325 | 201,455 |
| July 03, 2025 | 331 | 328 | 328 | 331.5 | 327.15 | 172,029 |
| July 02, 2025 | 331.45 | 331.5 | 331.5 | 334.3 | 326 | 192,672 |
| July 01, 2025 | 334.8 | 329.05 | 329.05 | 336.15 | 328 | 196,743 |
| June 30, 2025 | 337.5 | 333.8 | 333.8 | 339.4 | 333 | 182,031 |
| June 27, 2025 | 332.7 | 337.5 | 337.5 | 339.65 | 331.75 | 489,166 |
| June 26, 2025 | 328.9 | 331.1 | 331.1 | 334.6 | 326.45 | 291,735 |
| June 25, 2025 | 330.6 | 326.9 | 326.9 | 332.4 | 325.05 | 282,833 |
| June 24, 2025 | 320 | 326.6 | 326.6 | 329.9 | 316.05 | 808,435 |
| June 23, 2025 | 318.6 | 315.3 | 315.3 | 321.35 | 313.7 | 353,341 |
| June 20, 2025 | 321 | 318.6 | 318.6 | 324.6 | 317 | 319,038 |
| June 19, 2025 | 327 | 320.4 | 320.4 | 332.05 | 319.15 | 247,420 |
| June 18, 2025 | 326.8 | 327.25 | 327.25 | 331.95 | 325.15 | 174,460 |
| June 17, 2025 | 331 | 326.75 | 326.75 | 334.95 | 325.8 | 279,342 |
| June 16, 2025 | 330 | 331.15 | 331.15 | 335 | 326.05 | 463,614 |
| June 13, 2025 | 331.9 | 333.1 | 333.1 | 336.7 | 329.75 | 354,520 |