287.75
-1.35(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 289.95 | 287.75 | 287.75 | 296.9 | 275.1 | 35,723 |
| August 21, 2025 | 302.2 | 289.1 | 289.1 | 304 | 286.75 | 28,376 |
| August 20, 2025 | 304 | 301.8 | 301.8 | 304 | 298.55 | 5,068 |
| August 19, 2025 | 297.5 | 301.6 | 301.6 | 304.7 | 296.1 | 6,721 |
| August 18, 2025 | 301.4 | 299.65 | 299.65 | 309 | 293 | 18,111 |
| August 14, 2025 | 299.95 | 300.3 | 300.3 | 303.4 | 294 | 5,558 |
| August 13, 2025 | 299 | 296.55 | 296.55 | 304.9 | 289.3 | 11,629 |
| August 12, 2025 | 307.7 | 297.7 | 297.7 | 309.9 | 295 | 13,851 |
| August 11, 2025 | 303.95 | 306.2 | 306.2 | 314 | 301.05 | 20,574 |
| August 08, 2025 | 309 | 300.75 | 300.75 | 318 | 296 | 4,035 |
| August 07, 2025 | 295.1 | 308.5 | 308.5 | 308.5 | 292.2 | 17,249 |
| August 06, 2025 | 309.95 | 301.8 | 301.8 | 310 | 298.1 | 19,259 |
| August 05, 2025 | 321.1 | 310.45 | 310.45 | 324.4 | 310.45 | 27,414 |
| August 04, 2025 | 340.3 | 326.75 | 326.75 | 340.3 | 324 | 24,677 |
| August 01, 2025 | 324.1 | 324.1 | 324.1 | 324.1 | 324.1 | 4,427 |
| July 31, 2025 | 309.5 | 308.7 | 308.7 | 317 | 300.15 | 13,219 |
| July 30, 2025 | 306.5 | 309.5 | 309.5 | 311 | 300.1 | 13,546 |
| July 29, 2025 | 310 | 306.5 | 306.5 | 310 | 301.5 | 6,634 |
| July 28, 2025 | 322.8 | 309.85 | 309.85 | 322.8 | 306 | 8,907 |
| July 25, 2025 | 328 | 318.55 | 318.55 | 334.4 | 317 | 18,017 |
| July 24, 2025 | 340 | 328.85 | 328.85 | 340 | 327 | 13,879 |
| July 23, 2025 | 344.8 | 335.45 | 335.45 | 344.8 | 332.3 | 17,992 |
| July 22, 2025 | 350 | 346.5 | 346.5 | 352 | 344 | 3,960 |
| July 21, 2025 | 348.5 | 350 | 350 | 355.95 | 342 | 3,942 |
| July 18, 2025 | 348.1 | 348.5 | 348.5 | 355.95 | 345 | 6,664 |
| July 17, 2025 | 359 | 351.95 | 351.95 | 363 | 350 | 2,611 |
| July 16, 2025 | 345.2 | 354.9 | 354.9 | 365 | 345.2 | 8,154 |
| July 15, 2025 | 349.8 | 349.65 | 349.65 | 353.9 | 348 | 4,292 |
| July 14, 2025 | 352 | 345.1 | 345.1 | 355 | 342.6 | 7,658 |
| July 11, 2025 | 356 | 353.5 | 353.5 | 360 | 353 | 3,467 |
| July 10, 2025 | 364 | 359.45 | 359.45 | 366.3 | 355.1 | 6,221 |
| July 09, 2025 | 363 | 366.25 | 366.25 | 368 | 358 | 11,101 |
| July 08, 2025 | 360 | 362.15 | 362.15 | 365.5 | 354.9 | 8,875 |
| July 07, 2025 | 348 | 360.45 | 360.45 | 369 | 342.5 | 23,748 |
| July 04, 2025 | 358.85 | 353.5 | 353.5 | 358.85 | 352 | 6,043 |
| July 03, 2025 | 356.6 | 355.5 | 355.5 | 358.95 | 351.3 | 5,225 |
| July 02, 2025 | 355.1 | 356.6 | 356.6 | 361.5 | 352.1 | 10,270 |
| July 01, 2025 | 358 | 354.6 | 354.6 | 363 | 352.5 | 9,333 |
| June 30, 2025 | 357.9 | 356.8 | 356.8 | 363 | 345.1 | 15,157 |
| June 27, 2025 | 359.85 | 349.1 | 349.1 | 359.85 | 346.5 | 13,261 |
| June 26, 2025 | 355 | 353.8 | 353.8 | 360 | 352 | 7,233 |
| June 25, 2025 | 367 | 356.65 | 356.65 | 367 | 350.25 | 17,999 |
| June 24, 2025 | 360 | 358.75 | 358.75 | 364.9 | 353 | 9,044 |
| June 23, 2025 | 356.5 | 351.35 | 351.35 | 361 | 347.2 | 12,237 |
| June 20, 2025 | 367 | 361.4 | 361.4 | 367 | 358 | 6,075 |
| June 19, 2025 | 369 | 362.75 | 362.75 | 374.95 | 362 | 26,677 |
| June 18, 2025 | 360.15 | 361.75 | 361.75 | 370 | 360.15 | 9,172 |
| June 17, 2025 | 370.65 | 367.1 | 367.1 | 374 | 360.6 | 10,996 |
| June 16, 2025 | 353 | 370.65 | 370.65 | 370.95 | 341.5 | 37,897 |
| June 13, 2025 | 351.25 | 353.3 | 353.3 | 356.75 | 345 | 36,050 |
| June 12, 2025 | 379.7 | 361.65 | 361.65 | 379.7 | 356 | 22,735 |
| June 11, 2025 | 375.3 | 371.75 | 371.75 | 379.9 | 362 | 30,922 |
| June 10, 2025 | 375 | 374.65 | 374.65 | 389.95 | 372.75 | 38,053 |
| June 09, 2025 | 355.1 | 372.75 | 372.75 | 373.7 | 350 | 56,412 |
| June 06, 2025 | 368.65 | 355.95 | 355.95 | 371 | 350.25 | 75,887 |
| June 05, 2025 | 384 | 368.65 | 368.65 | 384.3 | 366 | 96,231 |
| June 04, 2025 | 349.8 | 366 | 366 | 366 | 349.8 | 90,764 |
| June 03, 2025 | 348.6 | 348.6 | 348.6 | 348.6 | 344.2 | 92,593 |
| June 02, 2025 | 317.5 | 332 | 332 | 332 | 317.5 | 60,653 |
| May 30, 2025 | 335 | 316.19 | 316.19 | 335 | 311.65 | 42,781 |