290.25
-2.15(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 297.75 | 292.4 | 292.4 | 297.75 | 291 | 21,379 |
| September 04, 2025 | 299 | 293.35 | 293.35 | 300.2 | 290.95 | 5,951 |
| September 03, 2025 | 291.75 | 296 | 296 | 303 | 289.3 | 12,292 |
| September 02, 2025 | 295 | 292.25 | 292.25 | 303.35 | 286.6 | 18,900 |
| September 01, 2025 | 302 | 298.25 | 298.25 | 304.5 | 295.8 | 3,438 |
| August 29, 2025 | 291.3 | 299.35 | 299.35 | 307 | 291.3 | 5,199 |
| August 28, 2025 | 290 | 291.25 | 291.25 | 296 | 284.05 | 13,044 |
| August 26, 2025 | 303.6 | 292.75 | 292.75 | 305.9 | 287.3 | 17,801 |
| August 25, 2025 | 306 | 304.6 | 304.6 | 314.85 | 302.1 | 4,514 |
| August 22, 2025 | 304 | 309 | 309 | 310.6 | 302.15 | 4,967 |
| August 21, 2025 | 311.05 | 303.9 | 303.9 | 313.95 | 303 | 6,429 |
| August 20, 2025 | 307.45 | 309.55 | 309.55 | 312 | 305.6 | 4,804 |
| August 19, 2025 | 309.05 | 307.55 | 307.55 | 310.1 | 300.05 | 11,977 |
| August 18, 2025 | 304 | 305.8 | 305.8 | 311.85 | 304 | 5,958 |
| August 14, 2025 | 309.35 | 304 | 304 | 312.9 | 301 | 7,511 |
| August 13, 2025 | 309.9 | 310.8 | 310.8 | 322.8 | 309.9 | 16,815 |
| August 12, 2025 | 302.9 | 309 | 309 | 319 | 299.85 | 24,056 |
| August 11, 2025 | 296.45 | 296.7 | 296.7 | 305 | 292.35 | 9,647 |
| August 08, 2025 | 308.15 | 297.9 | 297.9 | 308.15 | 293.5 | 9,678 |
| August 07, 2025 | 298.8 | 300.65 | 300.65 | 304.95 | 295.75 | 4,944 |
| August 06, 2025 | 306.85 | 300.95 | 300.95 | 311.1 | 297.7 | 3,712 |
| August 05, 2025 | 298.95 | 304.4 | 304.4 | 307.45 | 298.8 | 5,471 |
| August 04, 2025 | 304.8 | 300 | 300 | 304.8 | 296 | 11,243 |
| August 01, 2025 | 308.95 | 302.4 | 302.4 | 308.95 | 301.1 | 7,898 |
| July 31, 2025 | 296 | 305.25 | 305.25 | 309.2 | 295.75 | 9,475 |
| July 30, 2025 | 306.15 | 301.45 | 301.45 | 307.8 | 300.5 | 7,729 |
| July 29, 2025 | 303.4 | 303.85 | 303.85 | 306.9 | 298 | 8,802 |
| July 28, 2025 | 311.55 | 300.4 | 300.4 | 311.65 | 296.85 | 21,238 |
| July 25, 2025 | 315.15 | 313.8 | 313.8 | 316.45 | 307.6 | 10,710 |
| July 24, 2025 | 330.5 | 317.1 | 317.1 | 330.5 | 314.2 | 14,632 |
| July 23, 2025 | 327.6 | 327.25 | 327.25 | 329 | 321.25 | 5,413 |
| July 22, 2025 | 321 | 322.75 | 322.75 | 329 | 321 | 5,341 |
| July 21, 2025 | 322 | 324.2 | 324.2 | 330.05 | 315.05 | 14,400 |
| July 18, 2025 | 323.8 | 318.95 | 318.95 | 328.5 | 316.05 | 18,147 |
| July 17, 2025 | 325.55 | 322.4 | 322.4 | 326.5 | 314.1 | 28,646 |
| July 16, 2025 | 316.25 | 323.95 | 323.95 | 325 | 316.25 | 11,344 |
| July 15, 2025 | 315.7 | 319.45 | 319.45 | 321.75 | 315.2 | 5,439 |
| July 14, 2025 | 315.35 | 314.7 | 314.7 | 318.15 | 312.35 | 7,968 |
| July 11, 2025 | 320.3 | 316.9 | 316.9 | 320.8 | 313.9 | 9,759 |
| July 10, 2025 | 312 | 320.5 | 320.5 | 325.8 | 311.9 | 38,031 |
| July 09, 2025 | 335 | 314.3 | 314.3 | 335 | 310.15 | 64,276 |
| July 08, 2025 | 336.5 | 332.75 | 332.75 | 340 | 330.8 | 3,301 |
| July 07, 2025 | 338 | 336.5 | 336.5 | 340.5 | 333.5 | 5,583 |
| July 04, 2025 | 339 | 336.05 | 336.05 | 339.95 | 333.55 | 7,821 |
| July 03, 2025 | 344.8 | 336 | 336 | 344.8 | 333.55 | 11,099 |
| July 02, 2025 | 337.85 | 339.7 | 339.7 | 344.1 | 337.5 | 6,387 |
| July 01, 2025 | 334 | 340.3 | 340.3 | 349 | 334 | 32,000 |
| June 30, 2025 | 334.25 | 337.35 | 337.35 | 343.95 | 330 | 17,323 |
| June 27, 2025 | 336.45 | 329.3 | 329.3 | 336.5 | 325.6 | 12,551 |
| June 26, 2025 | 343.15 | 333.45 | 333.45 | 343.15 | 330.1 | 9,801 |
| June 25, 2025 | 331.65 | 338.1 | 338.1 | 341 | 331.65 | 10,538 |
| June 24, 2025 | 333.9 | 333.6 | 333.6 | 338 | 331.65 | 8,449 |
| June 23, 2025 | 325 | 328.95 | 328.95 | 335.2 | 325 | 17,852 |
| June 20, 2025 | 318.95 | 339.75 | 339.75 | 350 | 318.95 | 26,162 |
| June 19, 2025 | 330.75 | 322.5 | 322.5 | 338.95 | 317.9 | 41,467 |
| June 18, 2025 | 330 | 330.75 | 330.75 | 335.3 | 329 | 28,445 |
| June 17, 2025 | 339.25 | 331 | 331 | 341.55 | 330 | 12,233 |
| June 16, 2025 | 333.9 | 339.25 | 339.25 | 345.05 | 329.3 | 16,602 |
| June 13, 2025 | 338 | 333.9 | 333.9 | 344.55 | 330 | 17,826 |
| June 12, 2025 | 349.75 | 341.3 | 341.3 | 362.25 | 338.35 | 15,193 |