274.10
-0.75(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 275 | 273.95 | 273.95 | 278 | 273.2 | 303,225 |
| July 15, 2025 | 275.95 | 274.85 | 274.85 | 278.9 | 273.7 | 758,702 |
| July 14, 2025 | 276.25 | 275.75 | 275.75 | 278.45 | 273.85 | 462,518 |
| July 11, 2025 | 277.35 | 278.65 | 278.65 | 283 | 277 | 464,182 |
| July 10, 2025 | 280.6 | 278.05 | 278.05 | 283.15 | 276.6 | 836,114 |
| July 09, 2025 | 290.95 | 279.9 | 279.9 | 291.5 | 279 | 1.52M |
| July 08, 2025 | 295.8 | 291.05 | 291.05 | 297.5 | 286.15 | 1.04M |
| July 07, 2025 | 291 | 294.25 | 294.25 | 297.8 | 290.1 | 3.11M |
| July 04, 2025 | 278.65 | 284.75 | 284.75 | 288 | 278.5 | 1.54M |
| July 03, 2025 | 279.65 | 276.5 | 276.5 | 281.45 | 275.9 | 555,406 |
| July 02, 2025 | 281.35 | 279.8 | 279.8 | 285 | 278.35 | 2.06M |
| July 01, 2025 | 276.3 | 281 | 281 | 284.4 | 276.3 | 1.06M |
| June 30, 2025 | 275.6 | 275.2 | 275.2 | 281.05 | 272.5 | 1.09M |
| June 27, 2025 | 280 | 273.45 | 273.45 | 282.6 | 271.4 | 1.45M |
| June 26, 2025 | 292 | 276.1 | 276.1 | 294.5 | 271.25 | 4.8M |
| June 25, 2025 | 292.6 | 288 | 288 | 295.95 | 286.6 | 765,626 |
| June 24, 2025 | 300.95 | 291.85 | 291.85 | 300.95 | 290.6 | 642,659 |
| June 23, 2025 | 294 | 296.9 | 296.9 | 302.7 | 292 | 1.32M |
| June 20, 2025 | 297.6 | 294.05 | 294.05 | 299.65 | 292 | 1.19M |
| June 19, 2025 | 294 | 296.2 | 296.2 | 310.95 | 293 | 3.51M |
| June 18, 2025 | 298.5 | 291.95 | 291.95 | 302 | 290.8 | 1.49M |
| June 17, 2025 | 298.95 | 295.95 | 295.95 | 304.9 | 292.8 | 825,886 |
| June 16, 2025 | 297 | 296.8 | 296.8 | 299.35 | 286.2 | 765,098 |
| June 13, 2025 | 285.1 | 295.75 | 295.75 | 302 | 285.1 | 1.84M |
| June 12, 2025 | 298 | 290.95 | 290.95 | 301.25 | 289.2 | 2.45M |
| June 11, 2025 | 315.2 | 297.35 | 297.35 | 315.45 | 296 | 5.99M |
| June 10, 2025 | 311.9 | 314.55 | 314.55 | 318.2 | 311.35 | 895,320 |
| June 09, 2025 | 315.5 | 309.45 | 309.45 | 317.2 | 309 | 809,208 |
| June 06, 2025 | 327.4 | 313.75 | 313.75 | 327.9 | 312.65 | 1.22M |
| June 05, 2025 | 309.6 | 326.5 | 326.5 | 329 | 308.85 | 2.35M |
| June 04, 2025 | 312.7 | 308.65 | 308.65 | 320.5 | 305.6 | 914,125 |
| June 03, 2025 | 306.6 | 310.25 | 310.25 | 318 | 306.6 | 858,573 |
| June 02, 2025 | 305 | 306.6 | 306.6 | 311.45 | 302.75 | 506,985 |
| May 30, 2025 | 315.8 | 305.9 | 305.9 | 317.65 | 305 | 785,185 |
| May 29, 2025 | 311 | 314.8 | 314.8 | 322.5 | 311 | 1.12M |
| May 28, 2025 | 315 | 313.1 | 313.1 | 319.95 | 307.6 | 2.43M |
| May 27, 2025 | 332 | 336.15 | 336.15 | 339.3 | 330.15 | 702,367 |
| May 26, 2025 | 326.75 | 330.4 | 330.4 | 334.6 | 325.55 | 617,412 |
| May 23, 2025 | 332.5 | 326.75 | 326.75 | 334.45 | 323.55 | 761,654 |
| May 22, 2025 | 334.8 | 331.95 | 331.95 | 341.4 | 329 | 601,401 |
| May 21, 2025 | 333 | 336.2 | 336.2 | 341.6 | 329 | 817,538 |
| May 20, 2025 | 349.9 | 333 | 333 | 350.8 | 331.3 | 908,649 |
| May 19, 2025 | 354.65 | 348.35 | 348.35 | 363.75 | 342.5 | 1.65M |
| May 16, 2025 | 330.6 | 347.7 | 347.7 | 355 | 326.9 | 3.34M |
| May 15, 2025 | 331.05 | 329.45 | 329.45 | 335 | 324.35 | 1.51M |
| May 14, 2025 | 309.85 | 329.35 | 329.35 | 331 | 309.3 | 2.89M |
| May 13, 2025 | 299.4 | 305.75 | 305.75 | 309 | 299.05 | 1.41M |
| May 12, 2025 | 301.8 | 295 | 295 | 307.45 | 293 | 1.14M |
| May 09, 2025 | 255.8 | 292.65 | 292.65 | 296.2 | 255.8 | 2.54M |
| May 08, 2025 | 285 | 270 | 270 | 286.4 | 261.5 | 466,127 |
| May 07, 2025 | 270 | 281.5 | 281.5 | 283.5 | 268 | 709,627 |
| May 06, 2025 | 290 | 270.3 | 270.3 | 292.5 | 268.65 | 650,015 |
| May 05, 2025 | 283.8 | 289.75 | 289.75 | 291 | 281.3 | 482,874 |
| May 02, 2025 | 285 | 283.8 | 283.8 | 289.15 | 280.1 | 574,367 |
| April 30, 2025 | 299.4 | 283.85 | 283.85 | 302.2 | 280 | 1.18M |
| April 29, 2025 | 283.4 | 298.14 | 298.14 | 300.9 | 283.19 | 1.91M |
| April 28, 2025 | 273 | 281.64 | 281.64 | 284.27 | 269.75 | 602,767 |
| April 25, 2025 | 289.9 | 273.51 | 273.51 | 291.45 | 268.78 | 1.12M |
| April 24, 2025 | 291 | 289.65 | 289.65 | 295 | 287.92 | 738,291 |
| April 23, 2025 | 272 | 292.2 | 292.2 | 295.72 | 269.1 | 3.38M |