310.15
-16.2(-4.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 317 | 310.15 | 310.15 | 326 | 310.05 | 86,005 |
| August 14, 2025 | 326.4 | 326.35 | 326.35 | 326.4 | 326.35 | 67,226 |
| August 13, 2025 | 357.6 | 343.5 | 343.5 | 363.25 | 339.75 | 48,776 |
| August 12, 2025 | 350 | 357.6 | 357.6 | 360.75 | 350 | 13,473 |
| August 11, 2025 | 357.4 | 360.75 | 360.75 | 365 | 350 | 21,993 |
| August 08, 2025 | 356.6 | 357.4 | 357.4 | 369.8 | 350 | 22,408 |
| August 07, 2025 | 358 | 358.15 | 358.15 | 369.95 | 353 | 32,338 |
| August 06, 2025 | 373 | 367.1 | 367.1 | 375 | 355.2 | 12,647 |
| August 05, 2025 | 365 | 371.15 | 371.15 | 373.95 | 362 | 31,678 |
| August 04, 2025 | 375 | 370 | 370 | 375 | 363.5 | 11,003 |
| August 01, 2025 | 366 | 372 | 372 | 377.45 | 363.5 | 6,158 |
| July 31, 2025 | 366 | 369.1 | 369.1 | 378.9 | 366 | 15,980 |
| July 30, 2025 | 386.9 | 372.7 | 372.7 | 387 | 368 | 13,730 |
| July 29, 2025 | 383.95 | 377.45 | 377.45 | 384 | 365 | 10,735 |
| July 28, 2025 | 365 | 375.7 | 375.7 | 385 | 365 | 17,841 |
| July 25, 2025 | 372.5 | 374.4 | 374.4 | 385 | 370 | 10,398 |
| July 24, 2025 | 382 | 382.05 | 382.05 | 390 | 375 | 10,865 |
| July 23, 2025 | 392 | 393.15 | 393.15 | 395 | 373.25 | 44,826 |
| July 22, 2025 | 392 | 386.45 | 386.45 | 392 | 380 | 20,604 |
| July 21, 2025 | 370 | 373.35 | 373.35 | 384 | 362 | 22,705 |
| July 18, 2025 | 396 | 376.8 | 376.8 | 396 | 375 | 30,883 |
| July 17, 2025 | 392 | 391.75 | 391.75 | 398.85 | 383.6 | 18,679 |
| July 16, 2025 | 398 | 391.15 | 391.15 | 403 | 384 | 17,029 |
| July 15, 2025 | 422.3 | 392.95 | 392.95 | 422.3 | 388 | 27,941 |
| July 14, 2025 | 426.95 | 402.2 | 402.2 | 426.95 | 400 | 40,204 |
| July 11, 2025 | 389.35 | 412.85 | 412.85 | 412.95 | 385 | 72,181 |
| July 10, 2025 | 380 | 393.35 | 393.35 | 393.35 | 375 | 135,317 |
| July 09, 2025 | 360 | 374.65 | 374.65 | 382 | 356.65 | 42,961 |
| July 08, 2025 | 405 | 370.9 | 370.9 | 407.65 | 368.85 | 290,405 |
| July 07, 2025 | 388.25 | 388.25 | 388.25 | 388.25 | 355.15 | 237,185 |
| July 04, 2025 | 369.8 | 369.8 | 369.8 | 369.8 | 369.8 | 96,777 |
| July 03, 2025 | 352.2 | 352.2 | 352.2 | 352.2 | 352.2 | 12,345 |
| July 02, 2025 | 329.7 | 335.45 | 335.45 | 335.45 | 328.05 | 80,011 |
| July 01, 2025 | 319.5 | 319.5 | 319.5 | 319.5 | 301.6 | 127,144 |
| June 30, 2025 | 300 | 304.3 | 304.3 | 304.3 | 294.15 | 27,929 |
| June 27, 2025 | 280 | 289.85 | 289.85 | 289.85 | 276.4 | 31,420 |
| June 26, 2025 | 269.9 | 276.05 | 276.05 | 276.05 | 260 | 66,622 |
| June 25, 2025 | 259.95 | 262.95 | 262.95 | 267.5 | 257 | 42,202 |
| June 24, 2025 | 244 | 257 | 257 | 257 | 244 | 27,015 |
| June 23, 2025 | 249.95 | 244.8 | 244.8 | 249.95 | 242.95 | 10,984 |
| June 20, 2025 | 244.05 | 246.8 | 246.8 | 249.35 | 243 | 22,389 |
| June 19, 2025 | 246.25 | 241.65 | 241.65 | 247.25 | 240 | 34,442 |
| June 18, 2025 | 243.45 | 244.75 | 244.75 | 249.25 | 233.4 | 38,519 |
| June 17, 2025 | 249.1 | 243.4 | 243.4 | 249.1 | 235.55 | 23,691 |
| June 16, 2025 | 250 | 246.2 | 246.2 | 250 | 245 | 18,229 |
| June 13, 2025 | 253.4 | 250.35 | 250.35 | 253.9 | 248.5 | 11,967 |
| June 12, 2025 | 250.65 | 254.5 | 254.5 | 256.95 | 248.05 | 18,232 |
| June 11, 2025 | 251.55 | 252.05 | 252.05 | 256.9 | 250 | 19,602 |
| June 10, 2025 | 256.75 | 254.1 | 254.1 | 259.7 | 250.2 | 19,064 |
| June 09, 2025 | 259.4 | 256.75 | 256.75 | 262.9 | 255.1 | 25,910 |
| June 06, 2025 | 254.75 | 258.65 | 258.65 | 260 | 251 | 15,793 |
| June 05, 2025 | 249.75 | 254.75 | 254.75 | 258.95 | 247.2 | 9,974 |
| June 04, 2025 | 253.35 | 249.65 | 249.65 | 255 | 246.05 | 24,087 |
| June 03, 2025 | 258 | 253.35 | 253.35 | 263.95 | 251.35 | 21,438 |
| June 02, 2025 | 259.75 | 257.15 | 257.15 | 264 | 247.15 | 33,915 |
| May 30, 2025 | 271 | 257.7 | 257.7 | 273.5 | 256.7 | 25,945 |
| May 29, 2025 | 278 | 270.2 | 270.2 | 279.95 | 268.05 | 13,449 |
| May 28, 2025 | 276.8 | 274.3 | 274.3 | 279.4 | 263.95 | 33,511 |
| May 27, 2025 | 263.85 | 271.9 | 271.9 | 272.65 | 257.3 | 55,292 |
| May 26, 2025 | 246 | 259.7 | 259.7 | 261 | 245 | 60,585 |