312.35
+2.3(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 313.8 | 312.35 | 312.35 | 325 | 307 | 691,979 |
| August 14, 2025 | 271.75 | 310.05 | 310.05 | 317.1 | 271.75 | 2.96M |
| August 13, 2025 | 270 | 275.9 | 275.9 | 281.05 | 264 | 102,428 |
| August 12, 2025 | 278.95 | 275.3 | 275.3 | 279.95 | 275 | 23,832 |
| August 11, 2025 | 270 | 277.95 | 277.95 | 284.95 | 270 | 175,295 |
| August 08, 2025 | 284.35 | 271.95 | 271.95 | 284.45 | 270 | 59,015 |
| August 07, 2025 | 280.5 | 283.5 | 283.5 | 286.05 | 275.3 | 47,152 |
| August 06, 2025 | 292 | 284 | 284 | 292.4 | 282.05 | 55,958 |
| August 05, 2025 | 287.25 | 291.45 | 291.45 | 293.85 | 283.2 | 123,711 |
| August 04, 2025 | 270.9 | 287.25 | 287.25 | 289.05 | 270.05 | 190,497 |
| August 01, 2025 | 266.45 | 270.75 | 270.75 | 277 | 260.85 | 136,000 |
| July 31, 2025 | 260 | 265.1 | 265.1 | 267.25 | 255.6 | 110,797 |
| July 30, 2025 | 251.05 | 260 | 260 | 261.35 | 245.5 | 138,572 |
| July 29, 2025 | 255.1 | 256 | 256 | 260.9 | 248.25 | 40,390 |
| July 28, 2025 | 259.85 | 251.35 | 251.35 | 259.85 | 247 | 56,413 |
| July 25, 2025 | 263.8 | 256.45 | 256.45 | 263.8 | 255 | 42,831 |
| July 24, 2025 | 266.45 | 261.25 | 261.25 | 267 | 258.15 | 52,866 |
| July 23, 2025 | 266.95 | 263.8 | 263.8 | 267.6 | 260 | 53,013 |
| July 22, 2025 | 267.3 | 264.3 | 264.3 | 270 | 261 | 52,429 |
| July 21, 2025 | 270.6 | 266.9 | 266.9 | 270.6 | 264.15 | 64,004 |
| July 18, 2025 | 270.2 | 271.05 | 271.05 | 276.9 | 264.75 | 67,856 |
| July 17, 2025 | 269.05 | 268.15 | 268.15 | 273.6 | 266 | 67,270 |
| July 16, 2025 | 265.2 | 268.35 | 268.35 | 269.75 | 264.6 | 46,149 |
| July 15, 2025 | 272.6 | 267.4 | 267.4 | 274.3 | 265.3 | 48,301 |
| July 14, 2025 | 268.5 | 273.2 | 273.2 | 274.45 | 266.05 | 41,342 |
| July 11, 2025 | 271.05 | 270.8 | 270.8 | 274.7 | 268 | 51,671 |
| July 10, 2025 | 277 | 272.95 | 272.95 | 279.2 | 270.5 | 42,324 |
| July 09, 2025 | 276.15 | 277.6 | 277.6 | 282 | 276 | 22,457 |
| July 08, 2025 | 280 | 278.15 | 278.15 | 287.25 | 273.7 | 50,735 |
| July 07, 2025 | 287 | 284.25 | 284.25 | 290.3 | 280.55 | 49,153 |
| July 04, 2025 | 291.15 | 287.95 | 287.95 | 292 | 284.5 | 30,917 |
| July 03, 2025 | 292 | 288.95 | 288.95 | 292 | 286.85 | 60,796 |
| July 02, 2025 | 289.9 | 289.5 | 289.5 | 291.2 | 283.85 | 98,438 |
| July 01, 2025 | 294.9 | 287.65 | 287.65 | 297 | 279.65 | 392,609 |
| June 30, 2025 | 290 | 292.15 | 292.15 | 293.7 | 285.5 | 61,654 |
| June 27, 2025 | 290 | 291.6 | 291.6 | 299 | 288.95 | 154,290 |
| June 26, 2025 | 290.35 | 287.65 | 287.65 | 294.8 | 283.95 | 144,641 |
| June 25, 2025 | 289 | 290.35 | 290.35 | 295.5 | 288.8 | 96,699 |
| June 24, 2025 | 295 | 292.45 | 292.45 | 295 | 286.35 | 43,890 |
| June 23, 2025 | 288 | 289.8 | 289.8 | 295 | 283.25 | 74,050 |
| June 20, 2025 | 278 | 288.6 | 288.6 | 290.9 | 278 | 152,975 |
| June 19, 2025 | 288.15 | 283.35 | 283.35 | 296.5 | 282 | 138,889 |
| June 18, 2025 | 293 | 288.15 | 288.15 | 298.45 | 285.6 | 149,077 |
| June 17, 2025 | 292 | 291.85 | 291.85 | 302 | 290 | 196,419 |
| June 16, 2025 | 282 | 292.35 | 292.35 | 295.45 | 282 | 212,282 |
| June 13, 2025 | 280.1 | 286.1 | 286.1 | 287.45 | 274 | 179,857 |
| June 12, 2025 | 290 | 282.7 | 282.7 | 291.9 | 280.1 | 179,546 |
| June 11, 2025 | 287.9 | 292.8 | 292.8 | 296.9 | 286.2 | 214,758 |
| June 10, 2025 | 285 | 287.9 | 287.9 | 292 | 285 | 142,519 |
| June 09, 2025 | 274 | 284.3 | 284.3 | 285.8 | 271 | 338,817 |
| June 06, 2025 | 277.95 | 274 | 274 | 277.95 | 272 | 51,085 |
| June 05, 2025 | 281.95 | 278.85 | 278.85 | 283.45 | 275 | 97,867 |
| June 04, 2025 | 270 | 281.1 | 281.1 | 283.25 | 265 | 153,961 |
| June 03, 2025 | 270.25 | 273.8 | 273.8 | 277.7 | 270 | 143,274 |
| June 02, 2025 | 265.85 | 272.4 | 272.4 | 274 | 265.05 | 204,753 |
| May 30, 2025 | 252 | 270.6 | 270.6 | 273.39 | 251.02 | 404,007 |
| May 29, 2025 | 253 | 255.18 | 255.18 | 256.9 | 250.93 | 166,418 |
| May 28, 2025 | 254.24 | 253.98 | 253.98 | 259 | 248 | 288,759 |
| May 27, 2025 | 238.85 | 252.98 | 252.98 | 255.38 | 234.92 | 388,294 |
| May 26, 2025 | 222 | 241.24 | 241.24 | 246.9 | 218.88 | 713,633 |