315.95
-1.8(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 319.5 | 315.95 | 315.95 | 321.65 | 314 | 108,003 |
| July 01, 2025 | 316.8 | 317.75 | 317.75 | 320.2 | 312.4 | 161,573 |
| June 30, 2025 | 319 | 313.65 | 313.65 | 320.05 | 313.05 | 100,535 |
| June 27, 2025 | 317.4 | 314.65 | 314.65 | 317.45 | 313.05 | 95,660 |
| June 26, 2025 | 317.85 | 317.4 | 317.4 | 321.5 | 315.6 | 271,198 |
| June 25, 2025 | 315.8 | 317.85 | 317.85 | 319.95 | 313.3 | 52,694 |
| June 24, 2025 | 315 | 315.8 | 315.8 | 321.1 | 313.4 | 83,651 |
| June 23, 2025 | 314.9 | 312 | 312 | 316 | 310.2 | 46,129 |
| June 20, 2025 | 309.95 | 316.6 | 316.6 | 320.45 | 306.8 | 72,022 |
| June 19, 2025 | 316.25 | 309.3 | 309.3 | 317.75 | 307.05 | 51,387 |
| June 18, 2025 | 320.3 | 314.65 | 314.65 | 323.5 | 312.65 | 81,883 |
| June 17, 2025 | 323.8 | 321.3 | 321.3 | 331.6 | 320 | 109,338 |
| June 16, 2025 | 334.1 | 325.5 | 325.5 | 335.65 | 320.6 | 308,505 |
| June 13, 2025 | 320.5 | 333.4 | 333.4 | 335.8 | 315.55 | 250,488 |
| June 12, 2025 | 320 | 329.9 | 329.9 | 338 | 318.5 | 635,151 |
| June 11, 2025 | 312.9 | 316.55 | 316.55 | 318.5 | 309.8 | 104,748 |
| June 10, 2025 | 307.95 | 312.35 | 312.35 | 314.5 | 307.95 | 137,362 |
| June 09, 2025 | 308 | 307.4 | 307.4 | 312.05 | 306 | 154,384 |
| June 06, 2025 | 314.05 | 307.5 | 307.5 | 317.15 | 305.35 | 97,506 |
| June 05, 2025 | 320 | 315 | 315 | 322.55 | 314 | 64,630 |
| June 04, 2025 | 319.25 | 320.7 | 320.7 | 323.4 | 315 | 72,974 |
| June 03, 2025 | 330.5 | 319.25 | 319.25 | 330.5 | 317.9 | 92,661 |
| June 02, 2025 | 326.9 | 327.25 | 327.25 | 331.9 | 322 | 162,225 |
| May 30, 2025 | 321 | 323.55 | 323.55 | 325.9 | 318.95 | 97,579 |
| May 29, 2025 | 322 | 321.5 | 321.5 | 322.9 | 315.4 | 64,795 |
| May 28, 2025 | 319.5 | 320.35 | 320.35 | 322.35 | 317.25 | 233,319 |
| May 27, 2025 | 310.8 | 317.75 | 317.75 | 319.2 | 308.15 | 127,289 |
| May 26, 2025 | 314 | 313.75 | 313.75 | 317.2 | 311.25 | 128,960 |
| May 23, 2025 | 309.6 | 311.65 | 311.65 | 317.4 | 308.55 | 270,649 |
| May 22, 2025 | 304.85 | 306.2 | 306.2 | 309.45 | 304.15 | 57,435 |
| May 21, 2025 | 302.65 | 307.95 | 307.95 | 309 | 297.55 | 212,865 |
| May 20, 2025 | 308 | 302.65 | 302.65 | 310.6 | 300.05 | 155,045 |
| May 19, 2025 | 288.9 | 308.05 | 308.05 | 309 | 288.9 | 413,524 |
| May 16, 2025 | 289.05 | 288.9 | 288.9 | 294.5 | 287 | 149,364 |
| May 15, 2025 | 291 | 289.05 | 289.05 | 299 | 288.05 | 119,783 |
| May 14, 2025 | 285.05 | 288.55 | 288.55 | 290.25 | 283.95 | 158,009 |
| May 13, 2025 | 283 | 284.25 | 284.25 | 286.25 | 277.25 | 105,725 |
| May 12, 2025 | 268.05 | 281.65 | 281.65 | 283.25 | 268.05 | 159,334 |
| May 09, 2025 | 262 | 263.6 | 263.6 | 265 | 257.3 | 134,371 |
| May 08, 2025 | 271.8 | 268.55 | 268.55 | 275.85 | 267 | 75,517 |
| May 07, 2025 | 265 | 268.15 | 268.15 | 271.8 | 265 | 112,675 |
| May 06, 2025 | 282.4 | 270.5 | 270.5 | 284.3 | 269.3 | 128,194 |
| May 05, 2025 | 283.65 | 279.35 | 279.35 | 285.25 | 277.15 | 443,567 |
| May 02, 2025 | 289.1 | 282.25 | 282.25 | 293.5 | 281 | 163,838 |
| April 30, 2025 | 302.95 | 290.4 | 290.4 | 304 | 288 | 161,770 |
| April 29, 2025 | 290 | 300.95 | 300.95 | 309.35 | 290 | 676,617 |
| April 28, 2025 | 294.95 | 288.05 | 288.05 | 297.75 | 286.65 | 154,077 |
| April 25, 2025 | 304 | 293.6 | 293.6 | 304 | 288.85 | 98,079 |
| April 24, 2025 | 300.5 | 300.95 | 300.95 | 303.6 | 298.6 | 84,538 |
| April 23, 2025 | 304 | 298.75 | 298.75 | 304.3 | 296 | 80,063 |
| April 22, 2025 | 299.85 | 301.05 | 301.05 | 304.15 | 294.5 | 214,890 |
| April 21, 2025 | 291.65 | 299.85 | 299.85 | 310 | 290.3 | 175,350 |
| April 17, 2025 | 296.8 | 291.65 | 291.65 | 297.95 | 291 | 55,799 |
| April 16, 2025 | 289.85 | 295.45 | 295.45 | 296.5 | 287.8 | 121,332 |
| April 15, 2025 | 289.45 | 287.4 | 287.4 | 290.75 | 284.8 | 418,073 |
| April 11, 2025 | 282 | 286.45 | 286.45 | 291.05 | 280 | 429,930 |
| April 09, 2025 | 276 | 278.8 | 278.8 | 283 | 270.85 | 63,187 |
| April 08, 2025 | 265.45 | 279.95 | 279.95 | 281 | 263.5 | 136,712 |
| April 07, 2025 | 245.1 | 263.1 | 263.1 | 269.8 | 245.1 | 379,445 |
| April 04, 2025 | 286.9 | 270 | 270 | 289.1 | 268 | 174,837 |