293.40
+8.3(+2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 290.1 | 293.4 | 293.4 | 300.2 | 287.65 | 30,739 |
| August 14, 2025 | 293.55 | 285.1 | 285.1 | 293.55 | 284.5 | 33,075 |
| August 13, 2025 | 292 | 293.7 | 293.7 | 309 | 289 | 138,237 |
| August 12, 2025 | 284.3 | 293 | 293 | 294 | 284.3 | 20,915 |
| August 11, 2025 | 288.95 | 284.3 | 284.3 | 293.4 | 283 | 18,534 |
| August 08, 2025 | 281.15 | 291.85 | 291.85 | 300.85 | 280.25 | 78,412 |
| August 07, 2025 | 288.65 | 284.05 | 284.05 | 301.9 | 280.2 | 92,426 |
| August 06, 2025 | 302.8 | 291.55 | 291.55 | 302.8 | 288.9 | 19,289 |
| August 05, 2025 | 304.2 | 299.25 | 299.25 | 305.45 | 294.15 | 27,748 |
| August 04, 2025 | 306 | 302.5 | 302.5 | 309 | 301 | 25,076 |
| August 01, 2025 | 314.8 | 309.35 | 309.35 | 318.9 | 306.1 | 36,824 |
| July 31, 2025 | 323.9 | 317.85 | 317.85 | 327.7 | 315.1 | 63,921 |
| July 30, 2025 | 320.2 | 324.5 | 324.5 | 329 | 318.9 | 64,331 |
| July 29, 2025 | 314 | 319.55 | 319.55 | 321 | 311.35 | 42,208 |
| July 28, 2025 | 315.7 | 311.35 | 311.35 | 324 | 308.1 | 54,524 |
| July 25, 2025 | 320 | 317.15 | 317.15 | 321.6 | 310 | 102,421 |
| July 24, 2025 | 314 | 321.8 | 321.8 | 336 | 291 | 1.25M |
| July 23, 2025 | 310.7 | 311.15 | 311.15 | 314.35 | 310.1 | 20,600 |
| July 22, 2025 | 317.5 | 310.7 | 310.7 | 318.9 | 309.55 | 39,219 |
| July 21, 2025 | 326.15 | 317.5 | 317.5 | 333.05 | 314.5 | 125,095 |
| July 18, 2025 | 339.5 | 323.55 | 323.55 | 341.15 | 322.3 | 63,795 |
| July 17, 2025 | 340.8 | 338.95 | 338.95 | 348 | 337 | 60,180 |
| July 16, 2025 | 328.55 | 339.1 | 339.1 | 349.8 | 328.55 | 380,280 |
| July 15, 2025 | 322.2 | 331.15 | 331.15 | 334.95 | 321.5 | 64,237 |
| July 14, 2025 | 323.35 | 319 | 319 | 325.4 | 316 | 136,521 |
| July 11, 2025 | 324.55 | 326.45 | 326.45 | 331 | 324.55 | 174,646 |
| July 10, 2025 | 330.3 | 326.9 | 326.9 | 335.5 | 322 | 40,761 |
| July 09, 2025 | 321.9 | 332.8 | 332.8 | 335.15 | 321.9 | 43,931 |
| July 08, 2025 | 329.95 | 325.15 | 325.15 | 329.95 | 321.2 | 38,054 |
| July 07, 2025 | 339 | 329.55 | 329.55 | 339.2 | 326.6 | 42,700 |
| July 04, 2025 | 342.2 | 338.65 | 338.65 | 344.95 | 335 | 82,017 |
| July 03, 2025 | 323.1 | 338.8 | 338.8 | 341 | 320.65 | 140,975 |
| July 02, 2025 | 311.55 | 321.95 | 321.95 | 327.5 | 311 | 81,266 |
| July 01, 2025 | 317.6 | 313.1 | 313.1 | 323.7 | 310 | 54,398 |
| June 30, 2025 | 300.5 | 317.6 | 317.6 | 323.95 | 300 | 135,352 |
| June 27, 2025 | 295.1 | 301.7 | 301.7 | 305.6 | 292.2 | 46,429 |
| June 26, 2025 | 291.9 | 295.1 | 295.1 | 297 | 287.4 | 43,884 |
| June 25, 2025 | 287 | 291.9 | 291.9 | 294.5 | 286.1 | 21,904 |
| June 24, 2025 | 282.3 | 284.95 | 284.95 | 288.75 | 282.3 | 30,908 |
| June 23, 2025 | 281.1 | 284.4 | 284.4 | 287.05 | 274.55 | 72,790 |
| June 20, 2025 | 279.5 | 285.05 | 285.05 | 286.85 | 278.9 | 28,518 |
| June 19, 2025 | 284.85 | 281.55 | 281.55 | 284.85 | 277.85 | 23,655 |
| June 18, 2025 | 286 | 282.8 | 282.8 | 286.55 | 277.2 | 38,401 |
| June 17, 2025 | 284.5 | 285.15 | 285.15 | 292 | 280.35 | 43,913 |
| June 16, 2025 | 278.2 | 283.55 | 283.55 | 287.45 | 276.3 | 27,395 |
| June 13, 2025 | 275.1 | 280.7 | 280.7 | 286.9 | 273.6 | 64,810 |
| June 12, 2025 | 278.9 | 280.4 | 280.4 | 287.3 | 277 | 85,159 |
| June 11, 2025 | 290.5 | 280.7 | 280.7 | 293.6 | 277.9 | 80,754 |
| June 10, 2025 | 294.4 | 290.5 | 290.5 | 294.4 | 283.15 | 44,209 |
| June 09, 2025 | 273.4 | 291.85 | 291.85 | 294.25 | 273.4 | 126,457 |
| June 06, 2025 | 282.6 | 275.1 | 275.1 | 282.6 | 274 | 25,403 |
| June 05, 2025 | 280.9 | 279.9 | 279.9 | 283.55 | 274.45 | 52,216 |
| June 04, 2025 | 279.1 | 283.75 | 283.75 | 288 | 271.3 | 119,494 |
| June 03, 2025 | 258.95 | 279.1 | 279.1 | 282.6 | 257.05 | 283,168 |
| June 02, 2025 | 254 | 258.95 | 258.95 | 260.9 | 249 | 63,331 |
| May 30, 2025 | 253.31 | 250.68 | 250.68 | 253.31 | 247 | 36,378 |
| May 29, 2025 | 243.15 | 253.31 | 253.31 | 254.59 | 243.15 | 78,956 |
| May 28, 2025 | 248.11 | 245.6 | 245.6 | 251.16 | 244.2 | 22,743 |
| May 27, 2025 | 244.8 | 248.11 | 248.11 | 250 | 241 | 46,179 |
| May 26, 2025 | 244.9 | 241.99 | 241.99 | 245.48 | 241.19 | 29,727 |