273.75
+1.85(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 273 | 273.75 | 273.75 | 275.25 | 270.1 | 1.56M |
| August 14, 2025 | 276.1 | 271.9 | 271.9 | 276.4 | 271.35 | 1.54M |
| August 13, 2025 | 279.85 | 274.95 | 274.95 | 280.3 | 274.3 | 1.82M |
| August 12, 2025 | 273.35 | 279.55 | 279.55 | 281.8 | 272.25 | 1.76M |
| August 11, 2025 | 273.5 | 273.1 | 273.1 | 274 | 270.1 | 790,672 |
| August 08, 2025 | 278 | 273.25 | 273.25 | 279.75 | 272.05 | 2.5M |
| August 07, 2025 | 272.6 | 278 | 278 | 280 | 270.55 | 2.02M |
| August 06, 2025 | 278.05 | 272.6 | 272.6 | 278.45 | 271.05 | 1.16M |
| August 05, 2025 | 282.6 | 276.35 | 276.35 | 282.75 | 275.25 | 1.39M |
| August 04, 2025 | 281.4 | 282.1 | 282.1 | 284 | 278.5 | 1.22M |
| August 01, 2025 | 288.2 | 280.75 | 280.75 | 288.9 | 280 | 1.1M |
| July 31, 2025 | 291 | 288.2 | 288.2 | 291.4 | 287.4 | 1.37M |
| July 30, 2025 | 294.3 | 292.05 | 292.05 | 294.3 | 290.25 | 1.58M |
| July 29, 2025 | 300 | 292.85 | 292.85 | 301.05 | 291.2 | 2.55M |
| July 28, 2025 | 297.6 | 301.4 | 301.4 | 307.55 | 296.3 | 2.51M |
| July 25, 2025 | 307.65 | 301.75 | 301.75 | 308.65 | 300.35 | 2.47M |
| July 24, 2025 | 306.9 | 307.65 | 307.65 | 308.45 | 305.4 | 1.62M |
| July 23, 2025 | 303.55 | 306.75 | 306.75 | 307.2 | 302.05 | 1.87M |
| July 22, 2025 | 304 | 303.25 | 303.25 | 305.05 | 302.25 | 1.55M |
| July 21, 2025 | 303.95 | 304 | 304 | 305.1 | 301.75 | 1.17M |
| July 18, 2025 | 310.9 | 303.95 | 303.95 | 310.9 | 303.6 | 1.74M |
| July 17, 2025 | 311.3 | 310.9 | 310.9 | 312.9 | 309.95 | 2.09M |
| July 16, 2025 | 312.75 | 310.45 | 310.45 | 313.4 | 308.05 | 2.94M |
| July 15, 2025 | 305.95 | 312.4 | 312.4 | 312.8 | 305.25 | 4.41M |
| July 14, 2025 | 300 | 303.8 | 303.8 | 306.3 | 297.65 | 5M |
| July 11, 2025 | 305 | 299.85 | 299.85 | 308.2 | 299.15 | 2.63M |
| July 10, 2025 | 306 | 305.05 | 305.05 | 307.6 | 302.95 | 3.16M |
| July 09, 2025 | 306.7 | 305.6 | 305.6 | 308.25 | 303.75 | 3.11M |
| July 08, 2025 | 308 | 305.15 | 305.15 | 308.9 | 302.7 | 2.85M |
| July 07, 2025 | 304.05 | 307.5 | 307.5 | 308.4 | 299.5 | 9.17M |
| July 04, 2025 | 298.5 | 299.75 | 299.75 | 301.6 | 294.8 | 3.51M |
| July 03, 2025 | 302.05 | 300.9 | 297.9 | 303.25 | 298.85 | 3.99M |
| July 02, 2025 | 299.8 | 302 | 298.99 | 303 | 297.9 | 1.95M |
| July 01, 2025 | 303 | 299.95 | 299.95 | 304.3 | 298.3 | 3.84M |
| June 30, 2025 | 304 | 301.9 | 301.9 | 305.15 | 299.95 | 2.37M |
| June 27, 2025 | 301.05 | 302.4 | 302.4 | 310 | 301.05 | 5.84M |
| June 26, 2025 | 297 | 299.8 | 299.8 | 300.45 | 296 | 2.83M |
| June 25, 2025 | 301.85 | 296.4 | 296.4 | 301.85 | 295.95 | 1.81M |
| June 24, 2025 | 299 | 299.2 | 299.2 | 302.3 | 297.5 | 1.84M |
| June 23, 2025 | 294.4 | 296.35 | 296.35 | 297.85 | 291.3 | 1.47M |
| June 20, 2025 | 292.8 | 295.4 | 295.4 | 296.45 | 291.7 | 2.04M |
| June 19, 2025 | 297.15 | 291.1 | 291.1 | 297.95 | 290.1 | 1.33M |
| June 18, 2025 | 297.1 | 297.15 | 297.15 | 299.3 | 295.4 | 744,406 |
| June 17, 2025 | 300.6 | 297.1 | 297.1 | 301.3 | 295.6 | 1.3M |
| June 16, 2025 | 301 | 300.6 | 300.6 | 303 | 296.1 | 1.7M |
| June 13, 2025 | 290.1 | 301 | 301 | 304.85 | 290.1 | 1.33M |
| June 12, 2025 | 310 | 303.6 | 303.6 | 310.95 | 301.85 | 1.26M |
| June 11, 2025 | 307.05 | 309.35 | 309.35 | 313.1 | 307.05 | 3.32M |
| June 10, 2025 | 313 | 308.05 | 308.05 | 313.55 | 306.6 | 3.86M |
| June 09, 2025 | 308.4 | 310.65 | 310.65 | 312 | 304.65 | 1.81M |
| June 06, 2025 | 308.4 | 305.95 | 305.95 | 309.55 | 305.5 | 557,565 |
| June 05, 2025 | 309 | 308.3 | 308.3 | 309.95 | 306.55 | 1.34M |
| June 04, 2025 | 305.75 | 307.45 | 307.45 | 307.95 | 303.65 | 940,765 |
| June 03, 2025 | 301.8 | 305.2 | 305.2 | 309.25 | 301.8 | 1.92M |
| June 02, 2025 | 307 | 304.85 | 304.85 | 308.75 | 303.45 | 1.83M |
| May 30, 2025 | 314 | 307.3 | 307.3 | 315.7 | 306 | 4.73M |
| May 29, 2025 | 313.9 | 314 | 314 | 315.3 | 309.8 | 3.63M |
| May 28, 2025 | 316.5 | 312.85 | 312.85 | 317.7 | 312.15 | 2.24M |
| May 27, 2025 | 312 | 316.85 | 316.85 | 320.5 | 312 | 2.22M |
| May 26, 2025 | 320 | 318.3 | 318.3 | 325 | 317.8 | 2.24M |