304.90
+3.35(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 303.1 | 304.9 | 304.9 | 306 | 301.15 | 158,622 |
| August 14, 2025 | 304.4 | 301.55 | 301.55 | 308.85 | 298.85 | 220,668 |
| August 13, 2025 | 305.45 | 302.8 | 302.8 | 314.7 | 301.4 | 730,410 |
| August 12, 2025 | 303 | 303.75 | 303.75 | 306.6 | 300.85 | 1.05M |
| August 11, 2025 | 304.45 | 302.9 | 302.9 | 309.65 | 300.35 | 342,263 |
| August 08, 2025 | 301.25 | 304.5 | 304.5 | 312 | 297.7 | 699,974 |
| August 07, 2025 | 301.5 | 299.75 | 299.75 | 304.6 | 296.4 | 248,486 |
| August 06, 2025 | 309.4 | 303.65 | 303.65 | 312.45 | 301 | 301,276 |
| August 05, 2025 | 307 | 307.9 | 307.9 | 311.4 | 304.3 | 201,607 |
| August 04, 2025 | 308.95 | 305.3 | 305.3 | 310.1 | 300.75 | 272,434 |
| August 01, 2025 | 316.75 | 308.9 | 308.9 | 317.55 | 308.25 | 230,289 |
| July 31, 2025 | 320 | 315.25 | 315.25 | 321.6 | 313 | 179,313 |
| July 30, 2025 | 319.5 | 323.3 | 323.3 | 323.95 | 319.5 | 249,401 |
| July 29, 2025 | 320.4 | 320.95 | 320.95 | 323.85 | 318.1 | 131,379 |
| July 28, 2025 | 323.4 | 321.45 | 321.45 | 326.95 | 320.1 | 236,129 |
| July 25, 2025 | 332 | 323.55 | 323.55 | 332 | 322.4 | 210,640 |
| July 24, 2025 | 330.4 | 332.65 | 332.65 | 333.2 | 329.6 | 172,762 |
| July 23, 2025 | 332.9 | 331.65 | 331.65 | 348 | 329.35 | 3.17M |
| July 22, 2025 | 328.6 | 332.25 | 332.25 | 338.4 | 328.6 | 549,122 |
| July 21, 2025 | 333.85 | 329.65 | 329.65 | 333.85 | 325.5 | 398,713 |
| July 18, 2025 | 337.65 | 334.9 | 334.9 | 338.75 | 331.15 | 295,211 |
| July 17, 2025 | 331 | 335.8 | 335.8 | 337 | 330.95 | 370,802 |
| July 16, 2025 | 323.95 | 331.55 | 331.55 | 333.5 | 323.95 | 363,949 |
| July 15, 2025 | 324.1 | 323.95 | 323.95 | 327.3 | 321.35 | 317,897 |
| July 14, 2025 | 328.45 | 322.9 | 322.9 | 328.45 | 322.1 | 279,322 |
| July 11, 2025 | 328.5 | 327.45 | 327.45 | 331.5 | 325.9 | 789,222 |
| July 10, 2025 | 332.95 | 327.6 | 327.6 | 332.95 | 325.6 | 288,712 |
| July 09, 2025 | 331 | 331.75 | 331.75 | 333.5 | 328.05 | 169,729 |
| July 08, 2025 | 333 | 330.5 | 330.5 | 335.15 | 327.55 | 400,700 |
| July 07, 2025 | 336.5 | 334.15 | 334.15 | 337.35 | 329.15 | 188,139 |
| July 04, 2025 | 341.55 | 335 | 335 | 341.55 | 334.05 | 328,120 |
| July 03, 2025 | 336.15 | 339 | 339 | 340.9 | 335.5 | 1.99M |
| July 02, 2025 | 335.15 | 335.05 | 335.05 | 338.9 | 332 | 1.34M |
| July 01, 2025 | 329.55 | 335.15 | 335.15 | 337.8 | 328.05 | 764,848 |
| June 30, 2025 | 330.2 | 329.55 | 329.55 | 334 | 324.35 | 470,802 |
| June 27, 2025 | 321 | 330.2 | 330.2 | 343.3 | 321 | 4.94M |
| June 26, 2025 | 320 | 319.85 | 319.85 | 321.8 | 317.35 | 232,533 |
| June 25, 2025 | 319.2 | 320 | 320 | 324.6 | 319.15 | 298,545 |
| June 24, 2025 | 322.9 | 319.2 | 319.2 | 322.9 | 317 | 215,690 |
| June 23, 2025 | 314 | 318.5 | 318.5 | 319.7 | 312.05 | 341,648 |
| June 20, 2025 | 314.6 | 316.8 | 316.8 | 320.8 | 312.9 | 469,090 |
| June 19, 2025 | 326 | 314.6 | 314.6 | 326.9 | 312 | 293,750 |
| June 18, 2025 | 328 | 325.65 | 325.65 | 330.3 | 325.05 | 145,630 |
| June 17, 2025 | 330 | 329.55 | 329.55 | 332 | 327.35 | 172,599 |
| June 16, 2025 | 329.1 | 329.35 | 329.35 | 331.15 | 324.05 | 146,254 |
| June 13, 2025 | 328 | 330.45 | 330.45 | 331.85 | 325.4 | 262,839 |
| June 12, 2025 | 337 | 331.45 | 331.45 | 337.55 | 330.05 | 261,405 |
| June 11, 2025 | 337.25 | 336.85 | 336.85 | 338.85 | 333.9 | 350,927 |
| June 10, 2025 | 334.95 | 335.65 | 335.65 | 340.95 | 331.65 | 1.91M |
| June 09, 2025 | 330.6 | 334.05 | 334.05 | 335.5 | 329.3 | 943,227 |
| June 06, 2025 | 333 | 329 | 329 | 333.2 | 328.2 | 250,980 |
| June 05, 2025 | 336.6 | 332 | 332 | 338.3 | 329 | 589,875 |
| June 04, 2025 | 333.65 | 334 | 334 | 336.85 | 329.65 | 228,073 |
| June 03, 2025 | 330.4 | 331.95 | 331.95 | 334.55 | 328.15 | 297,338 |
| June 02, 2025 | 330 | 328.75 | 328.75 | 330.3 | 325.9 | 3.12M |
| May 30, 2025 | 329.6 | 328.8 | 328.8 | 331.35 | 326.55 | 190,836 |
| May 29, 2025 | 328 | 328.95 | 328.95 | 330.65 | 325 | 271,217 |
| May 28, 2025 | 329.5 | 327 | 327 | 331.65 | 325 | 226,810 |
| May 27, 2025 | 333.6 | 329.2 | 329.2 | 336.3 | 327.2 | 529,812 |
| May 26, 2025 | 338.65 | 333.6 | 333.6 | 342.8 | 332.2 | 371,431 |