314.60
-8.3(-2.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 324 | 314.6 | 314.6 | 324.55 | 312 | 28,041 |
| August 21, 2025 | 326.75 | 322.9 | 322.9 | 326.75 | 321.3 | 25,027 |
| August 20, 2025 | 310 | 325.1 | 325.1 | 336 | 307.1 | 334,091 |
| August 19, 2025 | 306 | 308.95 | 308.95 | 310 | 304 | 31,567 |
| August 18, 2025 | 299.6 | 303.15 | 303.15 | 305.7 | 299.6 | 38,707 |
| August 14, 2025 | 301.3 | 298.1 | 298.1 | 301.8 | 297 | 11,924 |
| August 13, 2025 | 305 | 301.8 | 301.8 | 305 | 301 | 17,528 |
| August 12, 2025 | 302.5 | 303.45 | 303.45 | 305 | 300.05 | 16,120 |
| August 11, 2025 | 296.8 | 299.7 | 299.7 | 303 | 294.9 | 20,621 |
| August 08, 2025 | 300.4 | 298.75 | 298.75 | 301.5 | 297.8 | 10,133 |
| August 07, 2025 | 301.4 | 298.9 | 298.9 | 301.4 | 295 | 27,424 |
| August 06, 2025 | 303 | 299.9 | 299.9 | 305.45 | 298 | 15,964 |
| August 05, 2025 | 309.45 | 302.7 | 302.7 | 309.45 | 302 | 20,599 |
| August 04, 2025 | 305.3 | 308 | 308 | 312 | 301.8 | 27,803 |
| August 01, 2025 | 305.15 | 305.3 | 305.3 | 312.15 | 303.05 | 62,365 |
| July 31, 2025 | 302 | 305.15 | 305.15 | 310.4 | 299.55 | 54,492 |
| July 30, 2025 | 307 | 304.65 | 304.65 | 314 | 304 | 52,412 |
| July 29, 2025 | 304.4 | 305.4 | 305.4 | 310.45 | 303.6 | 52,801 |
| July 28, 2025 | 313.2 | 304.4 | 304.4 | 315.2 | 302.7 | 76,302 |
| July 25, 2025 | 338.25 | 313.2 | 313.2 | 339.95 | 310.6 | 307,191 |
| July 24, 2025 | 342.3 | 338.25 | 338.25 | 342.3 | 334.95 | 62,925 |
| July 23, 2025 | 338.55 | 339.55 | 339.55 | 340 | 334.55 | 49,570 |
| July 22, 2025 | 334.2 | 338.55 | 338.55 | 340 | 333.5 | 44,975 |
| July 21, 2025 | 340.25 | 334.2 | 334.2 | 340.25 | 332.1 | 27,802 |
| July 18, 2025 | 335 | 338.55 | 338.55 | 339.8 | 331.2 | 46,894 |
| July 17, 2025 | 332.7 | 336.75 | 336.75 | 337.4 | 330.85 | 61,128 |
| July 16, 2025 | 328 | 332.4 | 332.4 | 333.95 | 325.95 | 54,878 |
| July 15, 2025 | 325.9 | 329.15 | 329.15 | 334 | 325.6 | 78,358 |
| July 14, 2025 | 322 | 325.9 | 325.9 | 333 | 319.35 | 30,019 |
| July 11, 2025 | 318.55 | 322.85 | 322.85 | 325 | 318.55 | 19,172 |
| July 10, 2025 | 323 | 322.5 | 322.5 | 324.9 | 316.8 | 42,356 |
| July 09, 2025 | 322.95 | 321.4 | 321.4 | 325.2 | 319.5 | 29,230 |
| July 08, 2025 | 322.3 | 321.3 | 321.3 | 326.75 | 318.2 | 41,702 |
| July 07, 2025 | 326.1 | 320.65 | 320.65 | 326.1 | 318.1 | 19,637 |
| July 04, 2025 | 327 | 324.45 | 324.45 | 328.85 | 322.5 | 27,697 |
| July 03, 2025 | 328.05 | 325.35 | 325.35 | 328.9 | 324.1 | 31,330 |
| July 02, 2025 | 330 | 326.4 | 326.4 | 330 | 325 | 22,613 |
| July 01, 2025 | 330.85 | 329.85 | 329.85 | 332.9 | 326.3 | 33,389 |
| June 30, 2025 | 326.9 | 329.2 | 329.2 | 332.8 | 321.85 | 61,194 |
| June 27, 2025 | 323 | 325.25 | 325.25 | 329.35 | 322.2 | 51,378 |
| June 26, 2025 | 327.05 | 322 | 322 | 329 | 320.85 | 30,586 |
| June 25, 2025 | 323.9 | 324.6 | 324.6 | 327.3 | 320.3 | 54,021 |
| June 24, 2025 | 318.2 | 322.45 | 322.45 | 325 | 316.5 | 70,950 |
| June 23, 2025 | 314.45 | 316.6 | 316.6 | 317.7 | 309.1 | 33,040 |
| June 20, 2025 | 312.2 | 312.85 | 312.85 | 316 | 309.8 | 24,642 |
| June 19, 2025 | 316.95 | 310.6 | 310.6 | 326 | 309.15 | 48,538 |
| June 18, 2025 | 318.55 | 315.35 | 315.35 | 319.65 | 314.85 | 21,153 |
| June 17, 2025 | 320.25 | 317.55 | 317.55 | 323 | 315 | 31,952 |
| June 16, 2025 | 319.8 | 318.65 | 318.65 | 324.7 | 313.4 | 59,913 |
| June 13, 2025 | 311 | 319.8 | 319.8 | 327.15 | 309.2 | 109,278 |
| June 12, 2025 | 322.95 | 319 | 319 | 325.45 | 314.25 | 80,629 |
| June 11, 2025 | 329.6 | 322.95 | 322.95 | 332.1 | 322 | 193,139 |
| June 10, 2025 | 326.95 | 325.75 | 325.75 | 331.95 | 321.05 | 110,547 |
| June 09, 2025 | 327 | 326.95 | 326.95 | 329.5 | 321.95 | 96,174 |
| June 06, 2025 | 326 | 320.3 | 320.3 | 328 | 305.5 | 229,912 |
| June 05, 2025 | 327.2 | 324.35 | 324.35 | 334.65 | 323 | 75,239 |
| June 04, 2025 | 335.95 | 328.9 | 328.9 | 336.95 | 327.5 | 55,504 |
| June 03, 2025 | 336.05 | 335.95 | 335.95 | 341.95 | 333.4 | 26,181 |
| June 02, 2025 | 342.95 | 338.65 | 338.65 | 342.95 | 335.9 | 32,210 |
| May 30, 2025 | 335 | 342.15 | 342.15 | 343.5 | 335 | 42,031 |