286.20
-2.75(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 288.55 | 286.2 | 286.2 | 293.2 | 282.8 | 2,499 |
| August 14, 2025 | 290.95 | 288.95 | 288.95 | 293.15 | 287.95 | 936 |
| August 13, 2025 | 286.9 | 288.45 | 288.45 | 291.9 | 283.05 | 1,895 |
| August 12, 2025 | 295.35 | 281.25 | 281.25 | 296.85 | 280 | 17,020 |
| August 11, 2025 | 288.1 | 293.5 | 293.5 | 297.8 | 282 | 10,921 |
| August 08, 2025 | 288.75 | 282.45 | 282.45 | 288.75 | 276.45 | 5,133 |
| August 07, 2025 | 293.85 | 283.4 | 283.4 | 293.85 | 281.35 | 5,449 |
| August 06, 2025 | 298.65 | 292.55 | 292.55 | 298.65 | 291 | 1,713 |
| August 05, 2025 | 302.95 | 296.25 | 296.25 | 303 | 295.95 | 3,369 |
| August 04, 2025 | 298.75 | 298.55 | 298.55 | 300.45 | 296.1 | 1,914 |
| August 01, 2025 | 302.5 | 299 | 299 | 302.65 | 297.6 | 1,941 |
| July 31, 2025 | 299.65 | 298.7 | 298.7 | 300.05 | 298.5 | 1,698 |
| July 30, 2025 | 302.3 | 298.15 | 298.15 | 302.9 | 297.6 | 6,511 |
| July 29, 2025 | 300.8 | 298.3 | 298.3 | 300.8 | 296.5 | 3,773 |
| July 28, 2025 | 305 | 296.8 | 296.8 | 305 | 295.95 | 2,640 |
| July 25, 2025 | 301.35 | 302.1 | 302.1 | 303.1 | 297.4 | 14,450 |
| July 24, 2025 | 302.4 | 299.4 | 299.4 | 303.05 | 297 | 5,771 |
| July 23, 2025 | 300.05 | 297.6 | 297.6 | 300.45 | 296.25 | 4,998 |
| July 22, 2025 | 303.6 | 301.55 | 301.55 | 304.25 | 297.1 | 5,490 |
| July 21, 2025 | 302.3 | 300.95 | 300.95 | 304.05 | 300.3 | 1,324 |
| July 18, 2025 | 305.45 | 303.9 | 303.9 | 305.5 | 301.05 | 2,620 |
| July 17, 2025 | 304.65 | 303.45 | 303.45 | 305.95 | 300.4 | 5,093 |
| July 16, 2025 | 306 | 300.9 | 300.9 | 306 | 300 | 3,549 |
| July 15, 2025 | 303.8 | 300.85 | 300.85 | 304.95 | 298.6 | 5,677 |
| July 14, 2025 | 302 | 302 | 302 | 305.25 | 300.45 | 4,366 |
| July 11, 2025 | 305 | 301.3 | 301.3 | 308.85 | 300.3 | 7,422 |
| July 10, 2025 | 308.05 | 304.85 | 304.85 | 309.55 | 301.6 | 1,641 |
| July 09, 2025 | 308.05 | 306.5 | 306.5 | 312.1 | 305 | 3,145 |
| July 08, 2025 | 317.9 | 307.9 | 307.9 | 317.9 | 306.9 | 1,304 |
| July 07, 2025 | 315.6 | 311.85 | 311.85 | 317.7 | 310 | 2,814 |
| July 04, 2025 | 319.15 | 316.55 | 316.55 | 319.15 | 311.05 | 2,908 |
| July 03, 2025 | 314.3 | 316.15 | 316.15 | 317.95 | 312.4 | 5,082 |
| July 02, 2025 | 314.55 | 313.95 | 313.95 | 317.45 | 311.55 | 3,885 |
| July 01, 2025 | 313.45 | 310.45 | 310.45 | 319.45 | 309.15 | 5,332 |
| June 30, 2025 | 320.75 | 312.05 | 312.05 | 321.3 | 310.3 | 8,007 |
| June 27, 2025 | 324 | 319.25 | 319.25 | 327.95 | 317.1 | 5,857 |
| June 26, 2025 | 329.7 | 324.35 | 324.35 | 333.85 | 321.3 | 23,931 |
| June 25, 2025 | 305.95 | 326.35 | 326.35 | 334.8 | 305.35 | 81,199 |
| June 24, 2025 | 302.5 | 302.05 | 302.05 | 303.8 | 300.5 | 2,909 |
| June 23, 2025 | 299.7 | 296 | 296 | 299.8 | 288.55 | 9,958 |
| June 20, 2025 | 300.2 | 296.6 | 296.6 | 304.8 | 293.65 | 7,343 |
| June 19, 2025 | 298 | 298.1 | 298.1 | 303.9 | 296.75 | 3,048 |
| June 18, 2025 | 310.25 | 301.85 | 301.85 | 310.85 | 300.15 | 3,663 |
| June 17, 2025 | 320.4 | 307.3 | 307.3 | 320.4 | 305.1 | 6,731 |
| June 16, 2025 | 298.05 | 315.5 | 315.5 | 320.4 | 298.05 | 18,290 |
| June 13, 2025 | 301.95 | 300.85 | 300.85 | 303.95 | 299 | 1,333 |
| June 12, 2025 | 307.95 | 300.5 | 300.5 | 307.95 | 300.05 | 4,572 |
| June 11, 2025 | 308.95 | 308.15 | 308.15 | 309.9 | 306.15 | 6,385 |
| June 10, 2025 | 306.95 | 304.3 | 304.3 | 307.95 | 301.5 | 14,024 |
| June 09, 2025 | 307 | 303.65 | 303.65 | 308.4 | 301.3 | 9,852 |
| June 06, 2025 | 303.25 | 307.2 | 307.2 | 309.65 | 301 | 5,065 |
| June 05, 2025 | 301.3 | 299.55 | 299.55 | 303.7 | 296.05 | 3,889 |
| June 04, 2025 | 300.65 | 297.4 | 297.4 | 302.9 | 294.6 | 2,214 |
| June 03, 2025 | 305.15 | 299.65 | 299.65 | 305.75 | 298 | 5,763 |
| June 02, 2025 | 304.85 | 301.4 | 301.4 | 304.85 | 299.9 | 4,879 |
| May 30, 2025 | 301.65 | 304.2 | 304.2 | 306.7 | 301.65 | 1,630 |
| May 29, 2025 | 310.95 | 305.15 | 305.15 | 310.95 | 304 | 5,247 |
| May 28, 2025 | 310.35 | 311 | 311 | 312.05 | 302.2 | 6,968 |
| May 27, 2025 | 308.2 | 310.7 | 310.7 | 314 | 308.2 | 7,954 |
| May 26, 2025 | 309.65 | 308.75 | 308.75 | 314.9 | 306 | 3,008 |