281.07
+2.84(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 280.11 | 281.07 | 281.07 | 282.43 | 279.78 | 5.92M |
| August 14, 2025 | 278.89 | 278.23 | 278.23 | 278.89 | 275.01 | 2.92M |
| August 13, 2025 | 278.89 | 278.02 | 278.02 | 278.89 | 277.01 | 2.08M |
| August 12, 2025 | 277.89 | 276.54 | 276.54 | 278.7 | 276.18 | 3.77M |
| August 11, 2025 | 277 | 277.29 | 277.29 | 277.49 | 274.5 | 2.93M |
| August 08, 2025 | 277.89 | 275.14 | 275.14 | 277.89 | 274.8 | 4.49M |
| August 07, 2025 | 275.51 | 277.29 | 277.29 | 277.99 | 274.8 | 7.44M |
| August 06, 2025 | 278.89 | 277.31 | 277.31 | 278.89 | 277.01 | 2.33M |
| August 05, 2025 | 279.39 | 278.14 | 278.14 | 279.89 | 277.6 | 3.01M |
| August 04, 2025 | 278.81 | 278.85 | 278.85 | 279.02 | 276.98 | 3.11M |
| August 01, 2025 | 280.99 | 277.35 | 277.35 | 280.99 | 277.03 | 4.74M |
| July 31, 2025 | 279.9 | 279.26 | 279.26 | 281.39 | 277.33 | 6.23M |
| July 30, 2025 | 281.89 | 280.13 | 280.13 | 281.89 | 278.46 | 3.04M |
| July 29, 2025 | 286.84 | 280.09 | 280.09 | 286.84 | 277.41 | 3.69M |
| July 28, 2025 | 280.49 | 278.49 | 278.49 | 280.62 | 278.13 | 3.57M |
| July 25, 2025 | 282.1 | 280.09 | 280.09 | 282.19 | 279.85 | 4.76M |
| July 24, 2025 | 284.49 | 282.1 | 282.1 | 284.49 | 281.54 | 3.35M |
| July 23, 2025 | 283.69 | 283.53 | 283.53 | 283.7 | 281.3 | 3.43M |
| July 22, 2025 | 283.89 | 282.07 | 282.07 | 283.89 | 281.3 | 3.29M |
| July 21, 2025 | 282.79 | 282.26 | 282.26 | 282.79 | 280.35 | 3.91M |
| July 18, 2025 | 283.5 | 281.43 | 281.43 | 283.69 | 281 | 4.49M |
| July 17, 2025 | 284.99 | 282.83 | 282.83 | 284.99 | 282.61 | 3.83M |
| July 16, 2025 | 283.8 | 283.64 | 283.64 | 284.39 | 282.8 | 3.09M |
| July 15, 2025 | 283.49 | 283.69 | 283.69 | 284.38 | 282.1 | 5.58M |
| July 14, 2025 | 284.39 | 282.71 | 282.71 | 284.39 | 281.69 | 3.88M |
| July 11, 2025 | 285.39 | 283.11 | 283.11 | 285.39 | 282.5 | 5.34M |
| July 10, 2025 | 285.3 | 285.16 | 285.16 | 287.69 | 285 | 4.54M |
| July 09, 2025 | 286.11 | 286.5 | 286.5 | 287.69 | 286 | 2.08M |
| July 08, 2025 | 285.9 | 286.91 | 286.91 | 287.19 | 285.3 | 2.72M |
| July 07, 2025 | 287.79 | 286.07 | 286.07 | 287.79 | 284.01 | 5.19M |
| July 04, 2025 | 287.89 | 286.11 | 286.11 | 287.89 | 283.01 | 4.47M |
| July 03, 2025 | 286.89 | 285.39 | 285.39 | 287.26 | 285.16 | 9.81M |
| July 02, 2025 | 287.89 | 285.78 | 285.78 | 287.89 | 285.2 | 5.67M |
| July 01, 2025 | 287.88 | 286.84 | 286.84 | 287.89 | 286.31 | 5.36M |
| June 30, 2025 | 287.8 | 286.51 | 286.51 | 289.39 | 286.11 | 7.93M |
| June 27, 2025 | 287 | 287.96 | 287.96 | 288.28 | 286.44 | 5.14M |
| June 26, 2025 | 283.4 | 286.39 | 286.39 | 286.58 | 282.11 | 10.21M |
| June 25, 2025 | 282 | 283.41 | 283.41 | 283.78 | 281.71 | 3.34M |
| June 24, 2025 | 283.9 | 281.43 | 281.43 | 284.24 | 281.17 | 10.22M |
| June 23, 2025 | 280.9 | 280.86 | 280.86 | 281.53 | 278.5 | 8.96M |
| June 20, 2025 | 276.51 | 281.5 | 281.5 | 281.8 | 276.49 | 11.4M |
| June 19, 2025 | 278.5 | 277.91 | 277.91 | 279.89 | 271.28 | 4.33M |
| June 18, 2025 | 279.89 | 278.24 | 278.24 | 279.89 | 277.38 | 3.2M |
| June 17, 2025 | 281.49 | 278.59 | 278.59 | 281.49 | 278.21 | 7.11M |
| June 16, 2025 | 279.39 | 279.7 | 279.7 | 279.97 | 276.01 | 5.29M |
| June 13, 2025 | 276 | 277.1 | 277.1 | 277.5 | 274.08 | 6.49M |
| June 12, 2025 | 282 | 279.4 | 279.4 | 282.75 | 278.5 | 6.69M |
| June 11, 2025 | 281.75 | 281.87 | 281.87 | 282.8 | 280.5 | 5.25M |
| June 10, 2025 | 282.2 | 281.39 | 281.39 | 282.8 | 281 | 4.56M |
| June 09, 2025 | 281.05 | 281.35 | 281.35 | 282.89 | 281.05 | 4.29M |
| June 06, 2025 | 278.9 | 280.5 | 280.5 | 280.85 | 277 | 11.94M |
| June 05, 2025 | 277.9 | 278.05 | 278.05 | 279.34 | 276.37 | 7.27M |
| June 04, 2025 | 276.5 | 276.46 | 276.46 | 276.89 | 275.15 | 2.79M |
| June 03, 2025 | 278 | 275.77 | 275.77 | 278.6 | 275.41 | 7.58M |
| June 02, 2025 | 276 | 277.6 | 277.6 | 278.38 | 275 | 5.73M |
| May 30, 2025 | 279.89 | 277.97 | 277.97 | 279.89 | 277.71 | 3.52M |
| May 29, 2025 | 278.78 | 278.54 | 278.54 | 279.09 | 277.02 | 4.63M |
| May 28, 2025 | 278 | 277.69 | 277.69 | 279.99 | 277.12 | 4.97M |
| May 27, 2025 | 279.89 | 278.25 | 278.25 | 280.89 | 276.9 | 10.24M |
| May 26, 2025 | 276.51 | 279.89 | 279.89 | 280.95 | 276.51 | 8.04M |