257.15
+7.85(+3.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 257 | 257.15 | 257.15 | 264.05 | 252.5 | 449,174 |
| August 14, 2025 | 256.6 | 249.3 | 249.3 | 259.5 | 247.5 | 425,215 |
| August 13, 2025 | 267.85 | 255.65 | 255.65 | 268.2 | 254.05 | 589,853 |
| August 12, 2025 | 270 | 268.2 | 268.2 | 275.55 | 264.6 | 377,292 |
| August 11, 2025 | 294.8 | 269.55 | 269.55 | 294.8 | 266.75 | 793,924 |
| August 08, 2025 | 285 | 290.6 | 290.6 | 298 | 285 | 445,063 |
| August 07, 2025 | 306.95 | 292.75 | 292.75 | 307.65 | 281 | 1.18M |
| August 06, 2025 | 315 | 307.65 | 307.65 | 318.45 | 302.5 | 240,645 |
| August 05, 2025 | 315.6 | 316.05 | 316.05 | 319 | 311.45 | 138,023 |
| August 04, 2025 | 318 | 314.7 | 314.7 | 320 | 312.55 | 143,947 |
| August 01, 2025 | 323 | 317.25 | 317.25 | 330 | 315 | 349,476 |
| July 31, 2025 | 325 | 323.1 | 323.1 | 328 | 322 | 170,966 |
| July 30, 2025 | 325.9 | 329.8 | 329.8 | 331.05 | 322 | 316,770 |
| July 29, 2025 | 323 | 324.45 | 324.45 | 332.4 | 320.3 | 240,742 |
| July 28, 2025 | 331.65 | 323.5 | 323.5 | 336.5 | 322.35 | 222,557 |
| July 25, 2025 | 337.45 | 331.95 | 331.95 | 338.2 | 330.25 | 144,539 |
| July 24, 2025 | 342.7 | 338.55 | 338.55 | 343.85 | 333.05 | 300,678 |
| July 23, 2025 | 339.4 | 342.15 | 342.15 | 343.5 | 338.35 | 152,167 |
| July 22, 2025 | 339 | 337.95 | 337.95 | 339.35 | 328 | 556,697 |
| July 21, 2025 | 344 | 337.75 | 337.75 | 345.3 | 337.1 | 170,388 |
| July 18, 2025 | 353 | 343.25 | 343.25 | 353.8 | 342.15 | 205,525 |
| July 17, 2025 | 346.55 | 352.05 | 352.05 | 355 | 345.15 | 292,091 |
| July 16, 2025 | 347.15 | 346.9 | 346.9 | 349.9 | 345.05 | 120,159 |
| July 15, 2025 | 343.7 | 347.15 | 347.15 | 348.95 | 343.6 | 221,871 |
| July 14, 2025 | 340 | 342.85 | 342.85 | 345.7 | 336.4 | 192,078 |
| July 11, 2025 | 340 | 340.5 | 340.5 | 345.45 | 339.1 | 164,590 |
| July 10, 2025 | 343.8 | 340.05 | 340.05 | 346.4 | 338.8 | 154,009 |
| July 09, 2025 | 344.85 | 342.85 | 342.85 | 346.5 | 341.95 | 142,929 |
| July 08, 2025 | 344 | 344 | 344 | 347.55 | 340.7 | 143,861 |
| July 07, 2025 | 345.9 | 341.85 | 341.85 | 349.9 | 340.95 | 153,882 |
| July 04, 2025 | 347.25 | 345.45 | 345.45 | 349.05 | 342.8 | 176,039 |
| July 03, 2025 | 346.55 | 347.3 | 347.3 | 350 | 344.45 | 229,867 |
| July 02, 2025 | 346.85 | 346.55 | 346.55 | 348.95 | 339.05 | 663,442 |
| July 01, 2025 | 355.95 | 346.05 | 346.05 | 361.9 | 343.35 | 936,452 |
| June 30, 2025 | 362.2 | 358.9 | 358.9 | 364.55 | 355.1 | 296,420 |
| June 27, 2025 | 360.9 | 362.95 | 362.95 | 364.05 | 357.8 | 167,346 |
| June 26, 2025 | 367.8 | 359.7 | 359.7 | 369.5 | 358.75 | 243,585 |
| June 25, 2025 | 361.8 | 366.45 | 366.45 | 372.7 | 361.8 | 189,251 |
| June 24, 2025 | 359.1 | 366.8 | 366.8 | 369.4 | 359.1 | 185,661 |
| June 23, 2025 | 355 | 357.15 | 357.15 | 362.1 | 354.55 | 155,341 |
| June 20, 2025 | 360.95 | 359.45 | 359.45 | 362.5 | 357 | 128,616 |
| June 19, 2025 | 365.7 | 359.75 | 359.75 | 369 | 357.25 | 147,976 |
| June 18, 2025 | 372 | 365.55 | 365.55 | 374.85 | 363.5 | 203,837 |
| June 17, 2025 | 380 | 370.5 | 370.5 | 382.3 | 369 | 265,969 |
| June 16, 2025 | 377 | 375.9 | 375.9 | 379.85 | 370.9 | 143,519 |
| June 13, 2025 | 374.85 | 375.8 | 375.8 | 377.85 | 371.4 | 173,076 |
| June 12, 2025 | 377.4 | 379.15 | 379.15 | 386.25 | 376.4 | 389,934 |
| June 11, 2025 | 377.8 | 376.25 | 376.25 | 380.65 | 374.3 | 286,852 |
| June 10, 2025 | 377.6 | 376.85 | 376.85 | 381.95 | 375 | 258,143 |
| June 09, 2025 | 372.95 | 375.65 | 375.65 | 377 | 372.4 | 212,631 |
| June 06, 2025 | 375.5 | 372.35 | 372.35 | 378 | 371.5 | 155,345 |
| June 05, 2025 | 379.6 | 374.7 | 374.7 | 382.7 | 373.25 | 208,566 |
| June 04, 2025 | 376.8 | 378.95 | 378.95 | 382.5 | 376.05 | 196,551 |
| June 03, 2025 | 376 | 375.75 | 375.75 | 380 | 374.1 | 204,505 |
| June 02, 2025 | 372.1 | 375.8 | 375.8 | 387 | 370.3 | 565,415 |
| May 30, 2025 | 371.95 | 372.15 | 372.15 | 379.55 | 371.35 | 283,455 |
| May 29, 2025 | 374 | 371.9 | 371.9 | 375.2 | 371.1 | 233,492 |
| May 28, 2025 | 375 | 375.8 | 375.8 | 379.8 | 374.15 | 327,760 |
| May 27, 2025 | 379.3 | 372.45 | 372.45 | 379.3 | 371 | 462,630 |
| May 26, 2025 | 398 | 379.35 | 379.35 | 398 | 376 | 1.04M |