305.83
+7.15(+2.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 297 | 305.83 | 305.83 | 311.12 | 295.65 | 431,017 |
| August 21, 2025 | 295.2 | 298.68 | 298.68 | 304.8 | 291.05 | 306,885 |
| August 20, 2025 | 287.1 | 293.87 | 293.87 | 303 | 286.7 | 350,229 |
| August 19, 2025 | 290 | 289.26 | 289.26 | 300 | 283.04 | 680,669 |
| August 18, 2025 | 264.23 | 287.43 | 287.43 | 290.6 | 262.04 | 909,866 |
| August 14, 2025 | 265.5 | 262.03 | 262.03 | 265.5 | 260.02 | 57,587 |
| August 13, 2025 | 262.25 | 264.74 | 264.74 | 272 | 262.22 | 336,468 |
| August 12, 2025 | 256.76 | 260.99 | 260.99 | 268.19 | 249.5 | 243,974 |
| August 11, 2025 | 255 | 256.76 | 256.76 | 262.78 | 252.07 | 125,685 |
| August 08, 2025 | 268.42 | 255.18 | 255.18 | 269.54 | 254 | 172,788 |
| August 07, 2025 | 267 | 268.41 | 268.41 | 278.6 | 263.01 | 403,453 |
| August 06, 2025 | 267 | 267.66 | 267.66 | 275 | 263 | 1.05M |
| August 05, 2025 | 242 | 260.78 | 260.78 | 266 | 242 | 1.68M |
| August 04, 2025 | 240.7 | 242.76 | 242.76 | 245 | 236.21 | 96,620 |
| August 01, 2025 | 240.1 | 239.15 | 239.15 | 245.39 | 237.95 | 114,814 |
| July 31, 2025 | 236.01 | 238.92 | 238.92 | 255 | 236.01 | 377,067 |
| July 30, 2025 | 239.6 | 241.9 | 241.9 | 244 | 237.04 | 41,658 |
| July 29, 2025 | 240 | 237.24 | 237.24 | 240.92 | 235.23 | 43,566 |
| July 28, 2025 | 248.6 | 240.56 | 240.56 | 248.6 | 234 | 52,851 |
| July 25, 2025 | 247.65 | 246.13 | 246.13 | 252.79 | 242.02 | 167,473 |
| July 24, 2025 | 247.39 | 246.46 | 246.46 | 253.8 | 240.17 | 87,425 |
| July 23, 2025 | 238.85 | 243.72 | 243.72 | 244.74 | 237.02 | 66,374 |
| July 22, 2025 | 238.65 | 239.25 | 239.25 | 243.33 | 236.25 | 43,977 |
| July 21, 2025 | 237 | 236.31 | 236.31 | 245.2 | 235.6 | 72,784 |
| July 18, 2025 | 240.5 | 238.89 | 238.89 | 240.7 | 236.32 | 30,843 |
| July 17, 2025 | 237.45 | 239.76 | 239.76 | 246.59 | 236 | 142,221 |
| July 16, 2025 | 236.91 | 235.1 | 235.1 | 237.23 | 233 | 36,593 |
| July 15, 2025 | 237.9 | 236.91 | 236.91 | 239.9 | 232.92 | 44,756 |
| July 14, 2025 | 239.36 | 235.53 | 235.53 | 239.36 | 233.22 | 20,189 |
| July 11, 2025 | 235 | 239.33 | 239.33 | 241.13 | 234.77 | 52,677 |
| July 10, 2025 | 231.21 | 236.45 | 236.45 | 242 | 231.2 | 99,864 |
| July 09, 2025 | 232.5 | 231.29 | 231.29 | 235.79 | 230.5 | 40,155 |
| July 08, 2025 | 235.8 | 233.3 | 233.3 | 235.8 | 230.9 | 49,626 |
| July 07, 2025 | 237.05 | 234.51 | 234.51 | 240.33 | 233.2 | 38,076 |
| July 04, 2025 | 242.1 | 239.45 | 239.45 | 242.51 | 234 | 69,561 |
| July 03, 2025 | 246.99 | 239.72 | 239.72 | 247 | 238.08 | 52,051 |
| July 02, 2025 | 248.1 | 244.11 | 244.11 | 248.1 | 242.4 | 35,801 |
| July 01, 2025 | 242.45 | 247.26 | 247.26 | 248.5 | 240.61 | 70,860 |
| June 30, 2025 | 245 | 242.45 | 242.45 | 245.65 | 240 | 77,392 |
| June 27, 2025 | 244 | 245.65 | 245.65 | 248.6 | 242.21 | 96,188 |
| June 26, 2025 | 231.25 | 241.93 | 241.93 | 254.4 | 231.25 | 537,039 |
| June 25, 2025 | 236.26 | 230.62 | 230.62 | 236.26 | 228.84 | 144,301 |
| June 24, 2025 | 235.4 | 236.99 | 236.99 | 239.97 | 233.82 | 80,491 |
| June 23, 2025 | 225 | 232.47 | 232.47 | 236.98 | 224.59 | 76,407 |
| June 20, 2025 | 228.2 | 228.43 | 228.43 | 235 | 227.05 | 58,031 |
| June 19, 2025 | 234.89 | 225.95 | 225.95 | 234.89 | 225.35 | 58,172 |
| June 18, 2025 | 226 | 233.08 | 233.08 | 239.99 | 225 | 114,638 |
| June 17, 2025 | 227.3 | 227.08 | 227.08 | 232.01 | 225.55 | 58,516 |
| June 16, 2025 | 230 | 227.3 | 227.3 | 231.32 | 225.1 | 54,225 |
| June 13, 2025 | 226 | 231.83 | 231.83 | 233.5 | 223.41 | 111,915 |
| June 12, 2025 | 238.8 | 231.72 | 231.72 | 238.8 | 228.51 | 70,547 |
| June 11, 2025 | 235.9 | 237.59 | 237.59 | 242 | 233 | 82,036 |
| June 10, 2025 | 233.89 | 234.75 | 234.75 | 236.66 | 232.22 | 42,570 |
| June 09, 2025 | 232.9 | 233.88 | 233.88 | 237.19 | 232.5 | 78,764 |
| June 06, 2025 | 233.65 | 232.66 | 232.66 | 235.91 | 230.51 | 35,711 |
| June 05, 2025 | 232.01 | 231.35 | 231.35 | 238.33 | 229.95 | 71,567 |
| June 04, 2025 | 231.5 | 230.99 | 230.99 | 232.98 | 227.76 | 43,783 |
| June 03, 2025 | 232 | 230.08 | 230.08 | 235 | 228.5 | 50,645 |
| June 02, 2025 | 235.8 | 231.73 | 231.73 | 237.78 | 230 | 107,605 |
| May 30, 2025 | 232.79 | 239.44 | 239.44 | 240.94 | 230.05 | 102,336 |