309.40
+1.05(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 310.95 | 309.4 | 309.4 | 313.8 | 307 | 267,797 |
| August 14, 2025 | 309.45 | 308.35 | 308.35 | 313.55 | 305.6 | 272,157 |
| August 13, 2025 | 303.4 | 309.3 | 309.3 | 316.6 | 303.4 | 814,901 |
| August 12, 2025 | 304.8 | 306.75 | 306.75 | 308.5 | 302.75 | 251,270 |
| August 11, 2025 | 307.1 | 304.8 | 304.8 | 311.2 | 302 | 162,297 |
| August 08, 2025 | 305 | 307.1 | 307.1 | 313.3 | 303.1 | 292,170 |
| August 07, 2025 | 303.45 | 307.45 | 307.45 | 309 | 299.45 | 194,575 |
| August 06, 2025 | 311.05 | 304.75 | 304.75 | 311.85 | 303.35 | 195,982 |
| August 05, 2025 | 316.45 | 311.75 | 311.75 | 318 | 309.55 | 225,098 |
| August 04, 2025 | 318 | 316.65 | 316.65 | 321.2 | 311.5 | 464,971 |
| August 01, 2025 | 313.3 | 316.2 | 316.2 | 319.8 | 310.9 | 722,519 |
| July 31, 2025 | 311.05 | 313.3 | 313.3 | 317.7 | 305.85 | 314,475 |
| July 30, 2025 | 319.3 | 315.65 | 315.65 | 320.9 | 314.05 | 391,258 |
| July 29, 2025 | 314.45 | 319.3 | 319.3 | 321.95 | 304.35 | 2.18M |
| July 28, 2025 | 301.8 | 299.05 | 299.05 | 305.8 | 297.1 | 202,163 |
| July 25, 2025 | 310.95 | 304 | 304 | 311.55 | 302.7 | 294,862 |
| July 24, 2025 | 316.35 | 312.25 | 312.25 | 316.8 | 310.2 | 273,096 |
| July 23, 2025 | 315 | 316.35 | 316.35 | 318 | 312.3 | 246,352 |
| July 22, 2025 | 315.95 | 314.5 | 314.5 | 317.45 | 311.25 | 301,760 |
| July 21, 2025 | 313.8 | 315.15 | 315.15 | 316.6 | 310.35 | 267,905 |
| July 18, 2025 | 318.95 | 313.85 | 313.85 | 318.95 | 310.3 | 1.01M |
| July 17, 2025 | 317 | 319.1 | 319.1 | 331.8 | 316 | 7.56M |
| July 16, 2025 | 306.3 | 311.25 | 311.25 | 316.2 | 306.25 | 846,872 |
| July 15, 2025 | 303 | 306.2 | 306.2 | 310.35 | 303 | 276,364 |
| July 14, 2025 | 303.55 | 305.05 | 305.05 | 306 | 299.7 | 252,608 |
| July 11, 2025 | 302.95 | 303.55 | 303.55 | 304.5 | 298.6 | 236,631 |
| July 10, 2025 | 305.3 | 304.1 | 304.1 | 305.75 | 301.2 | 274,374 |
| July 09, 2025 | 303.9 | 304.8 | 304.8 | 306.65 | 302.5 | 168,493 |
| July 08, 2025 | 301.25 | 304.3 | 304.3 | 307 | 299.3 | 251,232 |
| July 07, 2025 | 305.6 | 301.95 | 301.95 | 307.9 | 300.1 | 239,033 |
| July 04, 2025 | 306.2 | 306 | 306 | 309.4 | 304.5 | 206,439 |
| July 03, 2025 | 307.1 | 306.85 | 306.85 | 308 | 304.55 | 210,887 |
| July 02, 2025 | 308.35 | 307.1 | 307.1 | 308.35 | 303.2 | 297,718 |
| July 01, 2025 | 308.9 | 307.5 | 307.5 | 309.6 | 304.3 | 226,541 |
| June 30, 2025 | 308 | 308.6 | 308.6 | 313.65 | 305.6 | 729,506 |
| June 27, 2025 | 303.3 | 303 | 303 | 308.7 | 302.4 | 250,415 |
| June 26, 2025 | 303.9 | 303.3 | 303.3 | 309.85 | 300.3 | 521,039 |
| June 25, 2025 | 302.1 | 302.9 | 302.9 | 304.5 | 300.85 | 486,535 |
| June 24, 2025 | 301 | 301.7 | 301.7 | 308.75 | 298.85 | 841,031 |
| June 23, 2025 | 288 | 296.3 | 296.3 | 297.5 | 288 | 369,474 |
| June 20, 2025 | 292 | 293.9 | 293.9 | 295.6 | 290 | 403,035 |
| June 19, 2025 | 298.3 | 294 | 294 | 301.05 | 292.6 | 341,252 |
| June 18, 2025 | 300 | 299.45 | 299.45 | 305.3 | 296.45 | 537,669 |
| June 17, 2025 | 304 | 299.55 | 299.55 | 306.95 | 299 | 396,432 |
| June 16, 2025 | 307.25 | 302.85 | 302.85 | 308 | 298.1 | 439,379 |
| June 13, 2025 | 301 | 305.9 | 305.9 | 310.85 | 299.7 | 464,000 |
| June 12, 2025 | 316.2 | 309.9 | 309.9 | 316.75 | 306.95 | 371,294 |
| June 11, 2025 | 315.75 | 316.6 | 316.6 | 321.05 | 311 | 722,569 |
| June 10, 2025 | 316 | 315.25 | 315.25 | 318 | 311.95 | 578,768 |
| June 09, 2025 | 308.9 | 313.45 | 313.45 | 319.55 | 308.9 | 1.74M |
| June 06, 2025 | 301.25 | 305.15 | 305.15 | 307.4 | 300.5 | 1.26M |
| June 05, 2025 | 286.2 | 299 | 299 | 318.4 | 286.2 | 16.54M |
| June 04, 2025 | 284 | 285.2 | 285.2 | 286.15 | 280.8 | 153,266 |
| June 03, 2025 | 289.6 | 283.65 | 283.65 | 290.15 | 282.2 | 251,781 |
| June 02, 2025 | 291.95 | 287 | 287 | 291.95 | 282.1 | 556,081 |
| May 30, 2025 | 302.8 | 291.95 | 291.95 | 304.95 | 290.05 | 1.45M |
| May 29, 2025 | 302 | 302.7 | 302.7 | 304.45 | 299.85 | 416,661 |
| May 28, 2025 | 293.85 | 300.55 | 300.55 | 305 | 293.2 | 1.17M |
| May 27, 2025 | 293.55 | 293.85 | 293.85 | 296.05 | 290.6 | 254,305 |
| May 26, 2025 | 295.9 | 292.8 | 292.8 | 298.3 | 291.25 | 486,365 |