330.25
-13(-3.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 346 | 330.25 | 330.25 | 349.05 | 328.1 | 89,323 |
| August 14, 2025 | 334.95 | 343.25 | 343.25 | 347.45 | 330.1 | 204,596 |
| August 13, 2025 | 332.3 | 332.3 | 332.3 | 350 | 326.95 | 301,506 |
| August 12, 2025 | 332.3 | 332.25 | 332.25 | 340 | 318.05 | 177,099 |
| August 11, 2025 | 336.95 | 334 | 334 | 346.4 | 328.65 | 288,903 |
| August 08, 2025 | 318 | 336.35 | 336.35 | 341.6 | 313.55 | 1.8M |
| August 07, 2025 | 298 | 298.2 | 298.2 | 302 | 288 | 53,312 |
| August 06, 2025 | 305 | 294.5 | 294.5 | 305.05 | 286.15 | 83,071 |
| August 05, 2025 | 305 | 303.65 | 303.65 | 312 | 300.3 | 37,906 |
| August 04, 2025 | 306 | 305.1 | 305.1 | 308.95 | 298 | 43,238 |
| August 01, 2025 | 318.5 | 304.45 | 304.45 | 318.5 | 301.45 | 35,899 |
| July 31, 2025 | 314.9 | 313.8 | 313.8 | 319.05 | 307.95 | 38,868 |
| July 30, 2025 | 315 | 315.4 | 315.4 | 318.8 | 311 | 45,568 |
| July 29, 2025 | 303 | 311.5 | 311.5 | 313 | 303 | 45,515 |
| July 28, 2025 | 308.1 | 306.6 | 306.6 | 320 | 300.3 | 67,115 |
| July 25, 2025 | 315.75 | 310.1 | 310.1 | 317.7 | 304 | 77,523 |
| July 24, 2025 | 319.4 | 316.55 | 316.55 | 328.45 | 311.55 | 130,024 |
| July 23, 2025 | 321.95 | 317.2 | 317.2 | 323 | 314.6 | 81,115 |
| July 22, 2025 | 314.95 | 319.75 | 319.75 | 343.35 | 314.9 | 476,087 |
| July 21, 2025 | 314.55 | 313.75 | 313.75 | 323.15 | 307.6 | 165,237 |
| July 18, 2025 | 312.4 | 314.4 | 314.4 | 322 | 305.8 | 153,858 |
| July 17, 2025 | 316.6 | 309.35 | 309.35 | 319.4 | 305.1 | 153,101 |
| July 16, 2025 | 300.05 | 317.9 | 317.9 | 323 | 300.05 | 748,916 |
| July 15, 2025 | 271.8 | 297.7 | 297.7 | 309.4 | 269.2 | 1.29M |
| July 14, 2025 | 255.6 | 268.95 | 268.95 | 270.15 | 251.15 | 117,339 |
| July 11, 2025 | 257 | 254.3 | 254.3 | 259.95 | 252.35 | 26,655 |
| July 10, 2025 | 262.9 | 256.3 | 256.3 | 265.25 | 255.55 | 38,522 |
| July 09, 2025 | 260.75 | 260.25 | 260.25 | 265.8 | 258.6 | 30,119 |
| July 08, 2025 | 257 | 260.05 | 260.05 | 261.5 | 255.25 | 33,912 |
| July 07, 2025 | 261.9 | 256.55 | 256.55 | 261.9 | 255.6 | 17,326 |
| July 04, 2025 | 258.3 | 259.45 | 259.45 | 261.7 | 257.35 | 19,464 |
| July 03, 2025 | 260.05 | 258.2 | 258.2 | 262.5 | 257.15 | 34,276 |
| July 02, 2025 | 259.5 | 258.1 | 258.1 | 260.15 | 253.3 | 58,256 |
| July 01, 2025 | 262 | 257.2 | 257.2 | 262.55 | 255 | 48,234 |
| June 30, 2025 | 264 | 260.8 | 260.8 | 264.15 | 257.55 | 31,136 |
| June 27, 2025 | 264 | 261.45 | 261.45 | 265 | 259.55 | 23,586 |
| June 26, 2025 | 264.85 | 261.2 | 261.2 | 267 | 260.3 | 28,684 |
| June 25, 2025 | 262.1 | 263.4 | 263.4 | 264.7 | 259.6 | 39,252 |
| June 24, 2025 | 261 | 259.5 | 259.5 | 265.7 | 258.05 | 56,107 |
| June 23, 2025 | 259.75 | 257.4 | 257.4 | 259.75 | 254.5 | 31,234 |
| June 20, 2025 | 253.45 | 257.85 | 257.85 | 260 | 250.55 | 63,177 |
| June 19, 2025 | 261.15 | 252 | 252 | 264.4 | 250.2 | 79,877 |
| June 18, 2025 | 268.9 | 259.1 | 259.1 | 268.9 | 258 | 60,032 |
| June 17, 2025 | 267.65 | 267 | 267 | 274.4 | 263.2 | 45,518 |
| June 16, 2025 | 265 | 267.95 | 267.95 | 271 | 260.2 | 59,893 |
| June 13, 2025 | 267 | 263.55 | 263.55 | 271.5 | 260.2 | 90,570 |
| June 12, 2025 | 276 | 268.4 | 268.4 | 276.95 | 267.05 | 71,312 |
| June 11, 2025 | 273.8 | 275.55 | 275.55 | 279 | 273.15 | 100,841 |
| June 10, 2025 | 270 | 273.05 | 273.05 | 276.45 | 270 | 81,973 |
| June 09, 2025 | 267.65 | 269.7 | 269.7 | 273.5 | 267.65 | 65,803 |
| June 06, 2025 | 273.3 | 267 | 267 | 273.4 | 266.5 | 73,318 |
| June 05, 2025 | 272.8 | 270.6 | 270.6 | 280.8 | 269.1 | 150,104 |
| June 04, 2025 | 272.8 | 270.75 | 270.75 | 276 | 268.1 | 62,331 |
| June 03, 2025 | 270.1 | 270.65 | 270.65 | 276.8 | 267.3 | 85,840 |
| June 02, 2025 | 273.8 | 267.75 | 267.75 | 273.95 | 267 | 79,773 |
| May 30, 2025 | 279.3 | 271.45 | 271.45 | 282 | 270 | 92,866 |
| May 29, 2025 | 284.95 | 279.85 | 279.85 | 285 | 275 | 109,745 |
| May 28, 2025 | 284 | 281.8 | 281.8 | 288.95 | 278.2 | 158,288 |
| May 27, 2025 | 275.95 | 282.5 | 282.5 | 284 | 267.25 | 417,399 |
| May 26, 2025 | 263.55 | 273.05 | 273.05 | 275.4 | 258 | 234,561 |