304.75
-2.5(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 311.85 | 304.75 | 304.75 | 311.85 | 303 | 41,085 |
| August 14, 2025 | 309.9 | 307.25 | 307.25 | 311.9 | 305.55 | 26,181 |
| August 13, 2025 | 318.25 | 308.45 | 308.45 | 318.95 | 307.2 | 57,487 |
| August 12, 2025 | 317.95 | 315.9 | 315.9 | 320.15 | 315 | 15,677 |
| August 11, 2025 | 322 | 316.05 | 316.05 | 322.05 | 312.8 | 21,942 |
| August 08, 2025 | 318.15 | 317.4 | 317.4 | 322.05 | 312.85 | 23,938 |
| August 07, 2025 | 318 | 318.15 | 318.15 | 319.6 | 315.05 | 20,377 |
| August 06, 2025 | 324 | 319.6 | 319.6 | 325.8 | 318 | 17,921 |
| August 05, 2025 | 318.8 | 321.5 | 321.5 | 324.1 | 317.7 | 18,703 |
| August 04, 2025 | 315.9 | 318.8 | 318.8 | 326.7 | 314 | 31,082 |
| August 01, 2025 | 324.55 | 315.9 | 315.9 | 329 | 315.05 | 45,201 |
| July 31, 2025 | 324 | 323 | 323 | 329 | 321 | 35,823 |
| July 30, 2025 | 329.9 | 330.1 | 330.1 | 334.65 | 327.1 | 30,293 |
| July 29, 2025 | 323 | 327.4 | 327.4 | 330 | 322 | 34,290 |
| July 28, 2025 | 334 | 326.35 | 326.35 | 338.35 | 325 | 34,767 |
| July 25, 2025 | 337.5 | 333.2 | 333.2 | 339.1 | 332.2 | 38,353 |
| July 24, 2025 | 344.2 | 339.15 | 338.15 | 344.2 | 338 | 38,984 |
| July 23, 2025 | 342.6 | 340.8 | 339.8 | 345.2 | 339.8 | 54,189 |
| July 22, 2025 | 340 | 342.6 | 341.59 | 357.05 | 339.95 | 198,025 |
| July 21, 2025 | 380 | 340.6 | 339.6 | 380 | 334.4 | 599,920 |
| July 18, 2025 | 378 | 391.4 | 390.25 | 402 | 378 | 675,948 |
| July 17, 2025 | 347.05 | 374.05 | 372.95 | 385 | 345 | 786,347 |
| July 16, 2025 | 344 | 344.85 | 343.83 | 349.5 | 341.25 | 39,392 |
| July 15, 2025 | 344.3 | 343.35 | 342.34 | 346.5 | 339.75 | 27,527 |
| July 14, 2025 | 345 | 344.35 | 343.33 | 346.45 | 340.8 | 21,892 |
| July 11, 2025 | 352.9 | 345.55 | 344.53 | 352.9 | 343 | 21,231 |
| July 10, 2025 | 353.9 | 350.45 | 349.42 | 353.9 | 348 | 22,014 |
| July 09, 2025 | 355.95 | 348.75 | 348.75 | 359 | 345.2 | 33,160 |
| July 08, 2025 | 354.6 | 352.45 | 352.45 | 359.85 | 347.95 | 40,851 |
| July 07, 2025 | 345 | 356.95 | 356.95 | 360 | 345 | 102,875 |
| July 04, 2025 | 348 | 347.55 | 347.55 | 349.7 | 344 | 30,024 |
| July 03, 2025 | 340.15 | 346.85 | 346.85 | 348.5 | 338.8 | 57,812 |
| July 02, 2025 | 340.05 | 342.6 | 342.6 | 344 | 338.5 | 25,684 |
| July 01, 2025 | 345.9 | 340.05 | 340.05 | 345.9 | 334 | 48,645 |
| June 30, 2025 | 342.85 | 342.4 | 342.4 | 348.8 | 340 | 54,895 |
| June 27, 2025 | 342 | 343.8 | 343.8 | 350.85 | 340.95 | 51,318 |
| June 26, 2025 | 345.75 | 340.75 | 340.75 | 348.95 | 339 | 23,323 |
| June 25, 2025 | 346 | 343.35 | 343.35 | 350 | 341.05 | 40,485 |
| June 24, 2025 | 341 | 343.8 | 343.8 | 345.3 | 338.05 | 31,943 |
| June 23, 2025 | 333 | 336.65 | 336.65 | 337.85 | 332 | 37,992 |
| June 20, 2025 | 336.15 | 341.55 | 341.55 | 345 | 330.85 | 34,745 |
| June 19, 2025 | 345.75 | 334.25 | 334.25 | 347.05 | 331 | 61,961 |
| June 18, 2025 | 349.75 | 345.05 | 345.05 | 349.75 | 341.3 | 43,687 |
| June 17, 2025 | 346.7 | 348.2 | 348.2 | 355 | 345.15 | 37,108 |
| June 16, 2025 | 348.5 | 344.75 | 344.75 | 348.5 | 339.75 | 38,453 |
| June 13, 2025 | 345 | 346.85 | 346.85 | 351 | 340.1 | 67,446 |
| June 12, 2025 | 360 | 351.8 | 351.8 | 360 | 351 | 55,276 |
| June 11, 2025 | 353.8 | 357.4 | 357.4 | 360 | 352.3 | 80,596 |
| June 10, 2025 | 352.5 | 351.5 | 351.5 | 357.7 | 345.3 | 63,934 |
| June 09, 2025 | 355 | 351.85 | 351.85 | 361 | 347.75 | 113,537 |
| June 06, 2025 | 334.1 | 345.05 | 345.05 | 362 | 332.3 | 345,294 |
| June 05, 2025 | 331.5 | 329.75 | 329.75 | 334.2 | 327 | 46,992 |
| June 04, 2025 | 324.3 | 330.2 | 330.2 | 332.5 | 320.15 | 78,603 |
| June 03, 2025 | 324.1 | 322.7 | 322.7 | 326.2 | 321 | 32,321 |
| June 02, 2025 | 325 | 324.1 | 324.1 | 333.7 | 319.9 | 76,290 |
| May 30, 2025 | 326.2 | 326.9 | 326.9 | 331 | 323 | 60,333 |
| May 29, 2025 | 320 | 325.8 | 325.8 | 327 | 319.3 | 41,210 |
| May 28, 2025 | 317.9 | 322.85 | 322.85 | 324.45 | 317.05 | 47,436 |
| May 27, 2025 | 315 | 315.9 | 315.9 | 322.1 | 315 | 80,578 |
| May 26, 2025 | 328.45 | 319.6 | 319.6 | 331.7 | 318.25 | 87,636 |