294.15
+2.85(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 299.9 | 294.15 | 294.15 | 304 | 292.75 | 571,695 |
| August 14, 2025 | 300 | 291.3 | 291.3 | 300.2 | 289.55 | 505,036 |
| August 13, 2025 | 303.6 | 302.6 | 302.6 | 310.85 | 300.15 | 480,010 |
| August 12, 2025 | 303.3 | 302.6 | 302.6 | 309 | 301.25 | 502,609 |
| August 11, 2025 | 300.5 | 300.85 | 300.85 | 303 | 292.3 | 628,423 |
| August 08, 2025 | 320 | 303.65 | 303.65 | 320 | 300.5 | 1.09M |
| August 07, 2025 | 305 | 320.3 | 320.3 | 325.75 | 305 | 12.67M |
| August 06, 2025 | 293 | 299.55 | 299.55 | 304.05 | 293 | 1.91M |
| August 05, 2025 | 293.75 | 289.6 | 289.6 | 295.2 | 288.1 | 135,685 |
| August 04, 2025 | 286 | 292.55 | 292.55 | 294 | 285.25 | 157,618 |
| August 01, 2025 | 291.9 | 285.85 | 285.85 | 293 | 285 | 111,292 |
| July 31, 2025 | 292.5 | 290.55 | 290.55 | 293.85 | 286.45 | 138,734 |
| July 30, 2025 | 301.95 | 293.95 | 293.95 | 302.4 | 292.2 | 164,336 |
| July 29, 2025 | 297 | 300.25 | 300.25 | 302 | 291.55 | 175,641 |
| July 28, 2025 | 303.4 | 293.55 | 293.55 | 305.65 | 292.2 | 274,114 |
| July 25, 2025 | 306 | 303.4 | 303.4 | 307.7 | 301.1 | 195,690 |
| July 24, 2025 | 315.85 | 306.65 | 306.65 | 316.85 | 304.3 | 272,008 |
| July 23, 2025 | 314.45 | 313.8 | 313.8 | 317.95 | 312.25 | 177,936 |
| July 22, 2025 | 315 | 313.15 | 313.15 | 319.75 | 312 | 169,649 |
| July 21, 2025 | 320 | 314.6 | 314.6 | 320.7 | 313.95 | 165,815 |
| July 18, 2025 | 317.95 | 316 | 316 | 322 | 315.05 | 213,863 |
| July 17, 2025 | 318.55 | 316.35 | 316.35 | 320.2 | 315.2 | 146,460 |
| July 16, 2025 | 318.3 | 318.1 | 318.1 | 321.4 | 317 | 174,798 |
| July 15, 2025 | 320 | 318.2 | 318.2 | 322.4 | 317.15 | 188,684 |
| July 14, 2025 | 316.85 | 319.3 | 319.3 | 326.9 | 311.95 | 605,711 |
| July 11, 2025 | 319.9 | 315.5 | 315.5 | 320.45 | 315 | 164,074 |
| July 10, 2025 | 318.95 | 318.7 | 318.7 | 322.4 | 318 | 187,432 |
| July 09, 2025 | 318.95 | 318.45 | 318.45 | 322.4 | 317.1 | 202,445 |
| July 08, 2025 | 323.45 | 319.3 | 319.3 | 325.45 | 318 | 153,157 |
| July 07, 2025 | 326.95 | 323.15 | 323.15 | 327.7 | 322.9 | 187,340 |
| July 04, 2025 | 329 | 326.9 | 326.9 | 331.55 | 325 | 283,780 |
| July 03, 2025 | 329 | 327.2 | 327.2 | 331.45 | 324.5 | 415,861 |
| July 02, 2025 | 331 | 326.65 | 326.65 | 336 | 323.25 | 744,331 |
| July 01, 2025 | 339.95 | 329.9 | 329.9 | 342.75 | 326 | 1.96M |
| June 30, 2025 | 321.95 | 336.65 | 336.65 | 336.65 | 321.85 | 1.52M |
| June 27, 2025 | 323.45 | 320.65 | 320.65 | 325.95 | 319.5 | 386,218 |
| June 26, 2025 | 325 | 320.55 | 320.55 | 327.75 | 319.05 | 280,983 |
| June 25, 2025 | 319.9 | 323.3 | 323.3 | 328.6 | 316.3 | 705,098 |
| June 24, 2025 | 318.7 | 319.85 | 319.85 | 325.35 | 318.5 | 610,502 |
| June 23, 2025 | 306.2 | 315.35 | 315.35 | 322.7 | 305.25 | 1.47M |
| June 20, 2025 | 307 | 309.65 | 309.65 | 314.45 | 303 | 486,831 |
| June 19, 2025 | 315 | 307.05 | 307.05 | 318.5 | 305.1 | 526,721 |
| June 18, 2025 | 321.4 | 315.3 | 315.3 | 321.45 | 314.4 | 412,912 |
| June 17, 2025 | 323.4 | 322.35 | 322.35 | 333.7 | 319.25 | 1.14M |
| June 16, 2025 | 322 | 318.85 | 318.85 | 324.15 | 309 | 764,886 |
| June 13, 2025 | 322 | 321.55 | 321.55 | 324.5 | 318.75 | 607,846 |
| June 12, 2025 | 328.8 | 329.25 | 329.25 | 340.75 | 326.55 | 1.33M |
| June 11, 2025 | 330.75 | 327.65 | 327.65 | 333 | 325.55 | 512,941 |
| June 10, 2025 | 332.95 | 329.55 | 329.55 | 334.85 | 327.5 | 888,421 |
| June 09, 2025 | 328.85 | 330.6 | 330.6 | 341.55 | 325.5 | 2.28M |
| June 06, 2025 | 330.8 | 325.3 | 325.3 | 333 | 324.5 | 563,458 |
| June 05, 2025 | 331.65 | 327.4 | 327.4 | 338.7 | 326.5 | 724,233 |
| June 04, 2025 | 334.7 | 330.25 | 330.25 | 336.8 | 325.25 | 840,723 |
| June 03, 2025 | 330 | 333 | 333 | 345.75 | 330 | 2.28M |
| June 02, 2025 | 335 | 329.3 | 329.3 | 337.7 | 329.3 | 3.31M |
| May 30, 2025 | 362 | 346.6 | 346.6 | 362 | 346.6 | 1.89M |
| May 29, 2025 | 350.15 | 364.85 | 364.85 | 368.7 | 350.15 | 9.67M |
| May 28, 2025 | 312.5 | 340.15 | 340.15 | 340.15 | 312.3 | 10.41M |
| May 27, 2025 | 282.9 | 309.25 | 309.25 | 309.25 | 281.2 | 11.6M |
| May 26, 2025 | 280 | 281.15 | 281.15 | 284.5 | 279 | 321,679 |