306.25
-13.6(-4.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 320.5 | 306.25 | 306.25 | 320.5 | 305.1 | 399 |
| August 14, 2025 | 320.5 | 319.85 | 319.85 | 334.3 | 305.2 | 31 |
| August 13, 2025 | 337.1 | 320.25 | 320.25 | 337.1 | 320.25 | 2,882 |
| August 12, 2025 | 340.85 | 337.1 | 337.1 | 354.9 | 335.7 | 193 |
| August 11, 2025 | 341.1 | 342.55 | 342.55 | 358.4 | 341.1 | 315 |
| August 08, 2025 | 346.25 | 358.5 | 358.5 | 361.9 | 340.05 | 272 |
| August 07, 2025 | 370.8 | 346.25 | 346.25 | 370.8 | 346.25 | 56 |
| August 06, 2025 | 369 | 353.2 | 353.2 | 369 | 353.2 | 70 |
| August 05, 2025 | 350.1 | 369.5 | 369.5 | 372 | 350.1 | 269 |
| August 04, 2025 | 375 | 357.05 | 357.05 | 375 | 356.55 | 902 |
| August 01, 2025 | 354.8 | 371.85 | 371.85 | 379.5 | 354.8 | 1,599 |
| July 31, 2025 | 350.95 | 362.05 | 362.05 | 375.95 | 350.95 | 1,630 |
| July 30, 2025 | 355 | 369.4 | 369.4 | 369.6 | 337.15 | 1,939 |
| July 29, 2025 | 351.8 | 352 | 352 | 352 | 343.1 | 1,479 |
| July 28, 2025 | 361 | 335.25 | 335.25 | 361 | 330.25 | 213 |
| July 25, 2025 | 337 | 344 | 344 | 367 | 337 | 361 |
| July 24, 2025 | 350.3 | 354.3 | 354.3 | 366 | 350 | 2,542 |
| July 23, 2025 | 346 | 348.6 | 348.6 | 348.6 | 333.05 | 573 |
| July 22, 2025 | 336.05 | 332 | 332 | 349.95 | 330 | 338 |
| July 21, 2025 | 344.95 | 336.05 | 336.05 | 344.95 | 335 | 469 |
| July 18, 2025 | 329.1 | 344.95 | 344.95 | 358.95 | 329.1 | 444 |
| July 17, 2025 | 359.5 | 344.8 | 344.8 | 375.95 | 340.2 | 731 |
| July 16, 2025 | 375.9 | 358.05 | 358.05 | 375.9 | 356.7 | 7,775 |
| July 15, 2025 | 374.9 | 375.45 | 375.45 | 376.55 | 370.55 | 6,068 |
| July 14, 2025 | 358.65 | 358.65 | 358.65 | 358.65 | 350.35 | 2,807 |
| July 11, 2025 | 335 | 341.6 | 341.6 | 341.6 | 327.1 | 6,356 |
| July 10, 2025 | 324 | 325.35 | 325.35 | 325.35 | 310.2 | 1,652 |
| July 09, 2025 | 309.45 | 309.9 | 309.9 | 309.9 | 296.4 | 3,754 |
| July 08, 2025 | 280.05 | 295.15 | 295.15 | 297.9 | 280.05 | 2,357 |
| July 07, 2025 | 285.05 | 285.05 | 285.05 | 294.8 | 282 | 1,062 |
| July 04, 2025 | 287.45 | 293.2 | 293.2 | 296.9 | 282.45 | 893 |
| July 03, 2025 | 290.5 | 287.55 | 287.55 | 294.9 | 285.4 | 2,673 |
| July 02, 2025 | 285.7 | 290.35 | 290.35 | 293.95 | 283.65 | 2,964 |
| July 01, 2025 | 288 | 283.65 | 283.65 | 291.55 | 280.1 | 741 |
| June 30, 2025 | 282 | 289.9 | 289.9 | 290 | 282 | 307 |
| June 27, 2025 | 286.55 | 288.65 | 288.65 | 290 | 282 | 261 |
| June 26, 2025 | 294 | 286.95 | 286.95 | 294 | 281.05 | 1,240 |
| June 25, 2025 | 287 | 288.2 | 288.2 | 293.95 | 283.95 | 1,668 |
| June 24, 2025 | 284 | 286.7 | 286.7 | 293.45 | 284 | 2,965 |
| June 23, 2025 | 280.5 | 283.95 | 283.95 | 294.4 | 280.5 | 4,645 |
| June 20, 2025 | 284.1 | 292.45 | 292.45 | 297.15 | 284.1 | 1,935 |
| June 19, 2025 | 287.5 | 290.7 | 290.7 | 296.35 | 284.4 | 1,075 |
| June 18, 2025 | 304 | 290.85 | 290.85 | 304 | 290 | 1,141 |
| June 17, 2025 | 295.3 | 293.1 | 293.1 | 305.95 | 286.4 | 511 |
| June 16, 2025 | 293.85 | 292.4 | 292.4 | 305.45 | 284.05 | 2,992 |
| June 13, 2025 | 292.8 | 290.95 | 290.95 | 292.8 | 285 | 432 |
| June 12, 2025 | 298.85 | 285.55 | 285.55 | 300 | 285 | 1,142 |
| June 11, 2025 | 299 | 295.9 | 295.9 | 301.75 | 289.5 | 986 |
| June 10, 2025 | 297.5 | 298.8 | 298.8 | 311.95 | 286.2 | 1,116 |
| June 09, 2025 | 303 | 298.95 | 298.95 | 303 | 285 | 1,432 |
| June 06, 2025 | 295 | 300 | 300 | 307.8 | 295 | 134 |
| June 05, 2025 | 299 | 295 | 295 | 299 | 288.5 | 256 |
| June 04, 2025 | 286 | 298.3 | 298.3 | 298.3 | 286 | 67 |
| June 03, 2025 | 295 | 300.9 | 300.9 | 304 | 290 | 560 |
| June 02, 2025 | 285.05 | 289.8 | 289.8 | 302.7 | 282.05 | 2,538 |
| May 30, 2025 | 282.05 | 288.3 | 288.3 | 292 | 282.05 | 94 |
| May 29, 2025 | 297 | 296.65 | 296.65 | 302 | 285.25 | 941 |
| May 28, 2025 | 299.5 | 295 | 295 | 299.95 | 280 | 2,640 |
| May 27, 2025 | 278 | 288.5 | 288.5 | 291.8 | 269.7 | 348 |
| May 26, 2025 | 276 | 278 | 278 | 294.9 | 276 | 15 |