271.25
+5.45(+2.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 279 | 271.25 | 271.25 | 279 | 267.05 | 131,304 |
| August 14, 2025 | 280 | 265.8 | 265.8 | 285 | 265 | 346,754 |
| August 13, 2025 | 277 | 273.15 | 273.15 | 278.45 | 272.5 | 78,362 |
| August 12, 2025 | 289 | 274.9 | 274.9 | 289 | 274 | 120,408 |
| August 11, 2025 | 275.4 | 276.35 | 276.35 | 277.65 | 274 | 111,579 |
| August 08, 2025 | 284.95 | 274.55 | 274.55 | 286.55 | 271.35 | 131,493 |
| August 07, 2025 | 277.55 | 284.95 | 284.95 | 287.2 | 274.25 | 139,736 |
| August 06, 2025 | 288 | 279.5 | 279.5 | 290.6 | 276.5 | 78,816 |
| August 05, 2025 | 297 | 287.15 | 287.15 | 299.45 | 286.25 | 75,247 |
| August 04, 2025 | 286.05 | 298 | 298 | 301.95 | 284.6 | 191,485 |
| August 01, 2025 | 290 | 281.25 | 281.25 | 292.2 | 280.1 | 495,534 |
| July 31, 2025 | 284.9 | 288.15 | 288.15 | 294.7 | 282.4 | 116,096 |
| July 30, 2025 | 295 | 290.35 | 290.35 | 295.6 | 287.65 | 70,670 |
| July 29, 2025 | 291.9 | 295 | 295 | 300.85 | 286 | 115,893 |
| July 28, 2025 | 292.7 | 289 | 289 | 300.3 | 282.75 | 200,166 |
| July 25, 2025 | 302 | 292.7 | 292.7 | 303.35 | 291.9 | 135,228 |
| July 24, 2025 | 305.05 | 301.95 | 301.95 | 307.85 | 300.2 | 107,834 |
| July 23, 2025 | 310 | 304.55 | 304.55 | 310 | 304 | 108,929 |
| July 22, 2025 | 314.05 | 309.65 | 309.65 | 315 | 305.2 | 185,999 |
| July 21, 2025 | 315.4 | 314.9 | 314.9 | 317.4 | 309.1 | 134,384 |
| July 18, 2025 | 330 | 313.8 | 313.8 | 332.75 | 312.2 | 948,692 |
| July 17, 2025 | 316 | 313.95 | 313.95 | 319.9 | 311.25 | 130,488 |
| July 16, 2025 | 317.9 | 315.45 | 315.45 | 319 | 308.8 | 226,488 |
| July 15, 2025 | 315.6 | 316.05 | 316.05 | 317.7 | 307.1 | 354,072 |
| July 14, 2025 | 326.4 | 308.2 | 308.2 | 326.5 | 300.95 | 797,714 |
| July 11, 2025 | 338 | 326.5 | 326.5 | 338 | 324.55 | 106,709 |
| July 10, 2025 | 335 | 335.95 | 335.95 | 342.95 | 331.3 | 133,587 |
| July 09, 2025 | 339 | 334.95 | 334.95 | 341.4 | 333.1 | 102,173 |
| July 08, 2025 | 344.95 | 337.9 | 337.9 | 346.5 | 331.25 | 187,428 |
| July 07, 2025 | 345.8 | 343.95 | 343.95 | 347 | 339.5 | 99,944 |
| July 04, 2025 | 349.65 | 342.05 | 342.05 | 354.4 | 340 | 131,780 |
| July 03, 2025 | 359.5 | 349.15 | 349.15 | 359.5 | 348 | 115,742 |
| July 02, 2025 | 362.8 | 353.55 | 353.55 | 364.05 | 350.75 | 298,432 |
| July 01, 2025 | 365 | 362.8 | 362.8 | 366.3 | 350.65 | 266,119 |
| June 30, 2025 | 345.55 | 358.3 | 358.3 | 362 | 345.55 | 418,457 |
| June 27, 2025 | 354 | 345.55 | 345.55 | 354 | 340.3 | 148,405 |
| June 26, 2025 | 348.7 | 352.25 | 352.25 | 354 | 345.65 | 549,245 |
| June 25, 2025 | 344.7 | 347.55 | 347.55 | 351.95 | 341.25 | 419,611 |
| June 24, 2025 | 339.9 | 339.3 | 339.3 | 342.7 | 333.55 | 213,656 |
| June 23, 2025 | 325 | 333.9 | 333.9 | 344 | 324.65 | 346,227 |
| June 20, 2025 | 318.8 | 331.7 | 331.7 | 336 | 318.65 | 241,698 |
| June 19, 2025 | 329 | 322.4 | 322.4 | 329 | 315 | 394,476 |
| June 18, 2025 | 320 | 316.35 | 316.35 | 328.2 | 313 | 485,945 |
| June 17, 2025 | 334.55 | 320.4 | 320.4 | 334.55 | 318.3 | 301,729 |
| June 16, 2025 | 338 | 331.25 | 331.25 | 338.55 | 325.85 | 130,610 |
| June 13, 2025 | 329.95 | 332.4 | 332.4 | 338 | 325 | 243,694 |
| June 12, 2025 | 343 | 334.5 | 334.5 | 348.85 | 332 | 168,915 |
| June 11, 2025 | 345.95 | 345.45 | 345.45 | 351.7 | 340.05 | 162,027 |
| June 10, 2025 | 350 | 344.8 | 344.8 | 354.9 | 343 | 340,115 |
| June 09, 2025 | 344 | 346.05 | 346.05 | 351 | 335.5 | 479,353 |
| June 06, 2025 | 323.85 | 339.15 | 339.15 | 341.6 | 322.45 | 317,889 |
| June 05, 2025 | 327 | 323.7 | 323.7 | 332.1 | 322.25 | 132,753 |
| June 04, 2025 | 328 | 327.75 | 327.75 | 332 | 315.9 | 219,901 |
| June 03, 2025 | 350 | 327.35 | 327.35 | 353 | 320.55 | 579,762 |
| June 02, 2025 | 342 | 347.35 | 347.35 | 349.5 | 337.75 | 621,730 |
| May 30, 2025 | 342 | 340.8 | 340.8 | 345 | 337.5 | 263,095 |
| May 29, 2025 | 339.45 | 339.1 | 339.1 | 342 | 332 | 228,240 |
| May 28, 2025 | 343.1 | 337.8 | 337.8 | 343.1 | 334 | 143,211 |
| May 27, 2025 | 335 | 339.6 | 339.6 | 344 | 330.5 | 331,799 |
| May 26, 2025 | 344.75 | 332.55 | 332.55 | 345 | 327.6 | 578,908 |