305.40
+4.5(+1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 301.3 | 305.4 | 305.4 | 308.05 | 298.05 | 167,932 |
| August 14, 2025 | 313.5 | 300.9 | 300.9 | 315 | 299.1 | 185,913 |
| August 13, 2025 | 317 | 313.75 | 313.75 | 330 | 311.5 | 457,631 |
| August 12, 2025 | 311.4 | 314.1 | 314.1 | 315.1 | 308 | 136,871 |
| August 11, 2025 | 297.35 | 310.5 | 310.5 | 315.85 | 295.8 | 303,534 |
| August 08, 2025 | 296 | 297.35 | 297.35 | 299.35 | 289.95 | 106,424 |
| August 07, 2025 | 293.55 | 295.25 | 295.25 | 299.45 | 285 | 119,825 |
| August 06, 2025 | 300.35 | 293.5 | 293.5 | 303.8 | 290.1 | 137,852 |
| August 05, 2025 | 304.95 | 300.35 | 300.35 | 311.2 | 300 | 81,154 |
| August 04, 2025 | 307 | 305.15 | 305.15 | 307 | 300.2 | 101,531 |
| August 01, 2025 | 308.35 | 304.45 | 304.45 | 311.4 | 300.9 | 117,368 |
| July 31, 2025 | 303 | 311.45 | 311.45 | 315.9 | 298.45 | 193,582 |
| July 30, 2025 | 309.6 | 308.5 | 308.5 | 310.95 | 303.7 | 108,784 |
| July 29, 2025 | 304.1 | 309.35 | 309.35 | 314 | 299.2 | 126,944 |
| July 28, 2025 | 309.6 | 304.45 | 304.45 | 314 | 295.8 | 257,673 |
| July 25, 2025 | 313.9 | 308.7 | 308.7 | 318.9 | 304.2 | 367,728 |
| July 24, 2025 | 318.55 | 314.25 | 314.25 | 322.2 | 312.45 | 253,516 |
| July 23, 2025 | 321.35 | 317.85 | 317.85 | 321.35 | 315 | 246,845 |
| July 22, 2025 | 325.95 | 320.45 | 320.45 | 327.5 | 319 | 175,679 |
| July 21, 2025 | 323.45 | 325.55 | 325.55 | 326.75 | 318.15 | 184,689 |
| July 18, 2025 | 320 | 323.65 | 323.65 | 329.4 | 310.75 | 345,485 |
| July 17, 2025 | 331.7 | 320.65 | 320.65 | 333.15 | 318.4 | 259,098 |
| July 16, 2025 | 317.6 | 329.05 | 329.05 | 336 | 317.1 | 799,945 |
| July 15, 2025 | 313.25 | 316.3 | 316.3 | 321.25 | 312.4 | 256,982 |
| July 14, 2025 | 310 | 312.05 | 312.05 | 313.65 | 303.2 | 217,735 |
| July 11, 2025 | 314.55 | 310.05 | 310.05 | 325 | 305.5 | 347,726 |
| July 10, 2025 | 312.6 | 314.55 | 314.55 | 321 | 310.6 | 300,013 |
| July 09, 2025 | 315 | 311.85 | 311.85 | 316.05 | 308.05 | 202,477 |
| July 08, 2025 | 310 | 315.1 | 315.1 | 320 | 303.5 | 541,617 |
| July 07, 2025 | 301.25 | 308.45 | 308.45 | 309.9 | 297.75 | 277,174 |
| July 04, 2025 | 301 | 299.8 | 299.8 | 307.9 | 297.05 | 142,408 |
| July 03, 2025 | 300.8 | 302.5 | 302.5 | 307.8 | 298.9 | 385,542 |
| July 02, 2025 | 292 | 298.9 | 298.9 | 302.2 | 287.3 | 349,113 |
| July 01, 2025 | 299.45 | 291.7 | 291.7 | 302.65 | 290.05 | 188,846 |
| June 30, 2025 | 295 | 298.4 | 298.4 | 300.6 | 294 | 165,499 |
| June 27, 2025 | 308 | 298.94 | 298.94 | 308 | 296.53 | 165,413 |
| June 26, 2025 | 309.9 | 305.15 | 305.15 | 313.3 | 301 | 619,974 |
| June 25, 2025 | 292 | 304.44 | 304.44 | 307 | 290.28 | 462,663 |
| June 24, 2025 | 294.9 | 289.99 | 289.99 | 297.45 | 288.73 | 142,412 |
| June 23, 2025 | 285.55 | 290.01 | 290.01 | 295.98 | 285.55 | 264,128 |
| June 20, 2025 | 292.31 | 291.95 | 291.95 | 297.65 | 288.1 | 568,860 |
| June 19, 2025 | 302.01 | 292.21 | 292.21 | 306.69 | 290.2 | 951,629 |
| June 18, 2025 | 312.6 | 303.25 | 303.25 | 327 | 297.57 | 2.83M |
| June 17, 2025 | 290 | 307.96 | 307.96 | 322.6 | 287.44 | 5.81M |
| June 16, 2025 | 280 | 284.77 | 284.77 | 287.5 | 274.76 | 187,838 |
| June 13, 2025 | 278 | 280.98 | 280.98 | 282.48 | 266.57 | 170,957 |
| June 12, 2025 | 284.5 | 280 | 280 | 287.46 | 275.4 | 262,851 |
| June 11, 2025 | 284.8 | 279.8 | 279.8 | 288.3 | 276.87 | 194,510 |
| June 10, 2025 | 289.45 | 284.54 | 284.54 | 290.9 | 282.9 | 129,636 |
| June 09, 2025 | 281.95 | 288.16 | 288.16 | 292 | 281.95 | 205,384 |
| June 06, 2025 | 286.65 | 280.22 | 280.22 | 289.05 | 276.21 | 208,975 |
| June 05, 2025 | 282 | 286.59 | 286.59 | 293.7 | 280.9 | 1.05M |
| June 04, 2025 | 258 | 278.02 | 278.02 | 280.9 | 250.26 | 1.04M |
| June 03, 2025 | 250.99 | 255.36 | 255.36 | 258.67 | 250.99 | 163,579 |
| June 02, 2025 | 246.98 | 250.68 | 250.68 | 253.27 | 244.2 | 158,765 |
| May 30, 2025 | 245.91 | 246.07 | 246.07 | 251.2 | 243.1 | 108,349 |
| May 29, 2025 | 250.95 | 248.39 | 248.39 | 253 | 247.11 | 67,378 |
| May 28, 2025 | 242.95 | 248.79 | 248.79 | 251 | 239.55 | 160,103 |
| May 27, 2025 | 243.28 | 242.32 | 242.32 | 244.21 | 238.42 | 90,412 |
| May 26, 2025 | 247 | 243.4 | 243.4 | 253.45 | 241.1 | 146,379 |