350.35
+7.75(+2.26%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 345.8 | 350.35 | 350.35 | 354 | 336.55 | 257,137 |
June 30, 2025 | 310.95 | 342.6 | 342.6 | 352.4 | 305.05 | 801,511 |
June 27, 2025 | 308 | 304.4 | 304.4 | 311 | 293.65 | 30,043 |
June 26, 2025 | 306 | 308.1 | 308.1 | 315.9 | 299.55 | 148,570 |
June 25, 2025 | 295 | 300.9 | 300.9 | 315 | 295 | 64,904 |
June 24, 2025 | 285.65 | 300.65 | 300.65 | 301.4 | 285.65 | 50,419 |
June 23, 2025 | 281 | 287.05 | 287.05 | 288.5 | 276.1 | 12,156 |
June 20, 2025 | 281.1 | 285.15 | 285.15 | 288.05 | 274.15 | 11,623 |
June 19, 2025 | 280.25 | 278.2 | 278.2 | 287 | 275 | 14,121 |
June 18, 2025 | 296.5 | 285.35 | 285.35 | 296.5 | 283.25 | 19,575 |
June 17, 2025 | 290.55 | 292.3 | 292.3 | 302 | 286.05 | 17,918 |
June 16, 2025 | 276.5 | 289.8 | 289.8 | 289.8 | 270.15 | 28,753 |
June 13, 2025 | 265.55 | 276 | 276 | 276 | 265.55 | 13,950 |
June 12, 2025 | 272.7 | 270.95 | 270.95 | 272.7 | 270.4 | 4,298 |
June 11, 2025 | 275.75 | 274.05 | 274.05 | 275.75 | 274.05 | 11,123 |
June 10, 2025 | 279.65 | 279.65 | 279.65 | 280.9 | 279.65 | 10,847 |
June 09, 2025 | 287.75 | 285.35 | 285.35 | 287.75 | 285.35 | 4,382 |
June 06, 2025 | 293.6 | 289.2 | 289.2 | 293.6 | 289.2 | 8,341 |
June 05, 2025 | 298 | 295.05 | 295.05 | 298 | 295 | 10,586 |
June 04, 2025 | 300 | 298 | 298 | 306 | 298 | 8,541 |
June 03, 2025 | 304.2 | 300 | 300 | 304.2 | 299 | 14,419 |
June 02, 2025 | 291.05 | 298.25 | 298.25 | 299.75 | 291.05 | 16,481 |
May 30, 2025 | 298.05 | 293.9 | 293.9 | 298.05 | 293.9 | 4,957 |
May 29, 2025 | 301.5 | 299.9 | 299.9 | 304.05 | 299.9 | 15,435 |
May 28, 2025 | 295.15 | 298.1 | 298.1 | 301 | 295 | 21,048 |
May 27, 2025 | 288.1 | 295.15 | 295.15 | 295.15 | 288.1 | 71,155 |
May 26, 2025 | 289.4 | 289.4 | 289.4 | 289.4 | 289.4 | 19,872 |
May 23, 2025 | 295.3 | 295.3 | 295.3 | 295.3 | 295.3 | 36,892 |
May 22, 2025 | 289.55 | 289.55 | 289.55 | 289.55 | 287.45 | 42,416 |
May 21, 2025 | 273.65 | 283.9 | 283.9 | 283.9 | 273.65 | 47,641 |
May 20, 2025 | 279.2 | 279.2 | 279.2 | 279.2 | 279.2 | 3,552 |
May 19, 2025 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | 8,922 |
May 16, 2025 | 268.4 | 268.4 | 268.4 | 268.4 | 268.4 | 3,331 |
May 15, 2025 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | 18,978 |
May 14, 2025 | 251 | 258 | 258 | 258 | 251 | 11,728 |
May 13, 2025 | 255.9 | 254 | 254 | 255.9 | 253.5 | 15,563 |
May 12, 2025 | 250.9 | 250.9 | 250.9 | 250.9 | 250.9 | 10,341 |
May 09, 2025 | 246 | 246 | 246 | 246 | 246 | 1,207 |
May 08, 2025 | 255 | 251 | 251 | 255 | 251 | 4,385 |
May 07, 2025 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | 8,052 |
May 06, 2025 | 270.1 | 259.55 | 259.55 | 270.1 | 259.55 | 19,172 |
May 05, 2025 | 264.85 | 264.85 | 264.85 | 264.85 | 264.85 | 23,306 |
May 02, 2025 | 253 | 259.7 | 259.7 | 259.7 | 253 | 30,701 |
April 30, 2025 | 254.61 | 254.61 | 254.61 | 254.61 | 254.61 | 6,222 |
April 29, 2025 | 259.81 | 259.81 | 259.81 | 259.81 | 259.81 | 17,131 |
April 28, 2025 | 265.12 | 265.12 | 265.12 | 265.12 | 265.12 | 7,173 |
April 25, 2025 | 270.54 | 270.54 | 270.54 | 270.54 | 270.54 | 1,519 |
April 24, 2025 | 276.07 | 276.07 | 276.07 | 276.07 | 276.07 | 6,366 |
April 23, 2025 | 281.71 | 281.71 | 281.71 | 281.71 | 281.71 | 11,525 |
April 22, 2025 | 287.46 | 287.46 | 287.46 | 287.46 | 276 | 98,336 |
April 21, 2025 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 11,391 |
April 17, 2025 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 18,437 |
April 16, 2025 | 239.88 | 248.34 | 248.34 | 248.34 | 236 | 19,223 |
April 15, 2025 | 239.84 | 237.45 | 237.45 | 239.84 | 235 | 24,334 |
April 11, 2025 | 236.7 | 233.74 | 233.74 | 240 | 228.6 | 29,456 |
April 09, 2025 | 234.99 | 229.25 | 229.25 | 235 | 222.55 | 12,188 |
April 08, 2025 | 234 | 232.85 | 232.85 | 236.5 | 220.89 | 21,601 |
April 07, 2025 | 226.9 | 226.9 | 226.9 | 226.9 | 226.9 | 18,895 |
April 04, 2025 | 242 | 238.85 | 238.85 | 252.8 | 236.1 | 58,676 |
April 03, 2025 | 230.08 | 245.95 | 245.95 | 246.08 | 229 | 58,676 |