286.85
+4.65(+1.65%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 285.4 | 286.85 | 286.85 | 288.2 | 281.3 | 78,232 |
August 14, 2025 | 283.85 | 282.2 | 282.2 | 287.55 | 280.1 | 65,160 |
August 13, 2025 | 282.45 | 283.85 | 283.85 | 290.9 | 276 | 120,477 |
August 12, 2025 | 278.5 | 282.45 | 282.45 | 284.95 | 277.9 | 98,762 |
August 11, 2025 | 280.6 | 276.6 | 276.6 | 282.5 | 270 | 244,932 |
August 08, 2025 | 287.2 | 280.6 | 280.6 | 294.35 | 278.35 | 225,250 |
August 07, 2025 | 274.5 | 282.7 | 282.7 | 286 | 268 | 336,960 |
August 06, 2025 | 281.4 | 276.05 | 276.05 | 283.5 | 272.6 | 92,584 |
August 05, 2025 | 286.8 | 281.4 | 281.4 | 290.4 | 280.25 | 93,202 |
August 04, 2025 | 284 | 284.9 | 284.9 | 288.2 | 277 | 92,858 |
August 01, 2025 | 289 | 282.3 | 282.3 | 292.05 | 281 | 68,957 |
July 31, 2025 | 286.1 | 289 | 289 | 294.8 | 285.35 | 92,610 |
July 30, 2025 | 290 | 296.9 | 296.9 | 300.55 | 289.3 | 167,522 |
July 29, 2025 | 283 | 292.3 | 292.3 | 294.4 | 280.25 | 111,928 |
July 28, 2025 | 289.05 | 281.9 | 281.9 | 292.7 | 281 | 125,277 |
July 25, 2025 | 303.8 | 289.05 | 289.05 | 303.8 | 286.15 | 175,086 |
July 24, 2025 | 306 | 301.9 | 301.9 | 309.95 | 301 | 197,608 |
July 23, 2025 | 306.8 | 307.05 | 307.05 | 310 | 300.35 | 166,306 |
July 22, 2025 | 303.9 | 306.65 | 306.65 | 307.65 | 303 | 152,625 |
July 21, 2025 | 303.35 | 302.2 | 302.2 | 305.9 | 300.8 | 142,330 |
July 18, 2025 | 299 | 303.15 | 303.15 | 305.05 | 299 | 129,169 |
July 17, 2025 | 299.9 | 302.1 | 302.1 | 306 | 297.05 | 189,543 |
July 16, 2025 | 287.6 | 300.65 | 300.65 | 303.5 | 286.4 | 304,838 |
July 15, 2025 | 287 | 287.85 | 287.85 | 291.35 | 283.65 | 158,275 |
July 14, 2025 | 291.5 | 286.85 | 286.85 | 294 | 283.05 | 101,854 |
July 11, 2025 | 285 | 289.5 | 289.5 | 291.7 | 282.15 | 144,414 |
July 10, 2025 | 280.15 | 285 | 285 | 287 | 279.4 | 161,773 |
July 09, 2025 | 285.15 | 279.95 | 279.95 | 286 | 278.3 | 83,674 |
July 08, 2025 | 284.5 | 285.15 | 285.15 | 287 | 278.15 | 95,564 |
July 07, 2025 | 289.6 | 285.2 | 285.2 | 289.7 | 284 | 79,869 |
July 04, 2025 | 298.55 | 288.65 | 288.65 | 298.55 | 287.65 | 137,444 |
July 03, 2025 | 296.75 | 297.55 | 297.55 | 302 | 293.4 | 144,939 |
July 02, 2025 | 301.1 | 296.8 | 296.8 | 305.25 | 292.6 | 225,977 |
July 01, 2025 | 305 | 299.2 | 299.2 | 308.2 | 296 | 326,068 |
June 30, 2025 | 291 | 302.5 | 302.5 | 304.2 | 290 | 452,365 |
June 27, 2025 | 294.6 | 292.4 | 292.4 | 295.45 | 290.35 | 198,877 |
June 26, 2025 | 290.7 | 293.4 | 293.4 | 294.7 | 283.05 | 258,471 |
June 25, 2025 | 290.9 | 290.15 | 290.15 | 295.9 | 288.1 | 252,045 |
June 24, 2025 | 289.9 | 289.1 | 289.1 | 292.5 | 285.1 | 305,268 |
June 23, 2025 | 289.6 | 284.7 | 284.7 | 289.8 | 279.8 | 331,038 |
June 20, 2025 | 272.9 | 290.2 | 290.2 | 293 | 272 | 875,915 |
June 19, 2025 | 272.25 | 275.9 | 275.9 | 294.8 | 272.25 | 2.24M |
June 18, 2025 | 267 | 271.3 | 271.3 | 272.35 | 262.05 | 184,680 |
June 17, 2025 | 252.1 | 268.6 | 268.6 | 275 | 252.1 | 809,318 |
June 16, 2025 | 255.15 | 252.1 | 252.1 | 256.75 | 247.75 | 119,056 |
June 13, 2025 | 250 | 255.15 | 255.15 | 257 | 249.95 | 130,117 |
June 12, 2025 | 270.2 | 258.65 | 258.65 | 270.6 | 257.5 | 122,003 |
June 11, 2025 | 271.9 | 268.4 | 268.4 | 271.9 | 266.6 | 75,890 |
June 10, 2025 | 273 | 270.1 | 270.1 | 275.3 | 269.05 | 66,739 |
June 09, 2025 | 269.8 | 272.35 | 272.35 | 273.5 | 266.15 | 129,533 |
June 06, 2025 | 268.65 | 268.05 | 268.05 | 272.5 | 265.7 | 86,054 |
June 05, 2025 | 265.1 | 266.55 | 266.55 | 268.9 | 265.1 | 74,825 |
June 04, 2025 | 268.6 | 265.85 | 265.85 | 269.45 | 263.1 | 120,217 |
June 03, 2025 | 268.15 | 266.85 | 266.85 | 272 | 265.5 | 127,133 |
June 02, 2025 | 270 | 268.25 | 268.25 | 270 | 261.6 | 184,687 |
May 30, 2025 | 272.35 | 269.62 | 269.62 | 272.99 | 267.25 | 98,843 |
May 29, 2025 | 272.71 | 272.63 | 272.63 | 274.89 | 270.16 | 122,950 |
May 28, 2025 | 275 | 272.71 | 272.71 | 275 | 270.61 | 80,645 |
May 27, 2025 | 270.7 | 272.27 | 272.27 | 273.4 | 267.3 | 101,140 |
May 26, 2025 | 277.5 | 269.36 | 269.36 | 279 | 269.1 | 163,034 |