286.20
+1.15(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 283.65 | 286.2 | 286.2 | 289.45 | 281.25 | 8,923 |
| August 14, 2025 | 289.3 | 285.05 | 285.05 | 289.5 | 282.05 | 14,784 |
| August 13, 2025 | 284.05 | 285.6 | 285.6 | 289.9 | 279 | 13,219 |
| August 12, 2025 | 278.65 | 279.9 | 279.9 | 284.85 | 278.65 | 5,105 |
| August 11, 2025 | 282.9 | 281.45 | 281.45 | 287.75 | 277.3 | 16,146 |
| August 08, 2025 | 279.45 | 281.4 | 281.4 | 290.05 | 278.85 | 26,370 |
| August 07, 2025 | 286 | 277.1 | 277.1 | 286 | 273.9 | 9,829 |
| August 06, 2025 | 286.4 | 278.8 | 278.8 | 286.65 | 269.8 | 41,092 |
| August 05, 2025 | 287.2 | 283.6 | 283.6 | 288.75 | 282.1 | 7,893 |
| August 04, 2025 | 289.95 | 285.5 | 285.5 | 291.65 | 282 | 16,989 |
| August 01, 2025 | 301.4 | 285.95 | 285.95 | 303.3 | 278.85 | 37,713 |
| July 31, 2025 | 303.95 | 302.75 | 302.75 | 304.5 | 299.3 | 9,991 |
| July 30, 2025 | 302.15 | 305.55 | 305.55 | 307 | 297.45 | 12,889 |
| July 29, 2025 | 293.8 | 299.2 | 299.2 | 301 | 287.55 | 13,803 |
| July 28, 2025 | 297 | 289.5 | 289.5 | 302.95 | 283 | 35,953 |
| July 25, 2025 | 303.05 | 299.05 | 299.05 | 307.95 | 298.3 | 20,747 |
| July 24, 2025 | 316.1 | 303.4 | 303.4 | 319.4 | 297.35 | 67,478 |
| July 23, 2025 | 320.4 | 316.95 | 316.95 | 321.95 | 316.1 | 6,874 |
| July 22, 2025 | 320.8 | 320.35 | 320.35 | 323.6 | 319.05 | 11,559 |
| July 21, 2025 | 323.5 | 320.8 | 320.8 | 326.75 | 317.4 | 31,680 |
| July 18, 2025 | 336.3 | 332.35 | 332.35 | 340 | 322.1 | 72,977 |
| July 17, 2025 | 338.2 | 331.85 | 331.85 | 340 | 329.8 | 18,497 |
| July 16, 2025 | 333.35 | 336.55 | 336.55 | 337 | 331.25 | 14,361 |
| July 15, 2025 | 333.75 | 332.55 | 332.55 | 335 | 330 | 9,605 |
| July 14, 2025 | 332.55 | 332.3 | 332.3 | 335.9 | 328.5 | 7,026 |
| July 11, 2025 | 333.85 | 334.75 | 334.75 | 338.75 | 331.65 | 6,528 |
| July 10, 2025 | 334.95 | 332.3 | 332.3 | 339 | 330.3 | 8,418 |
| July 09, 2025 | 339.4 | 335 | 335 | 339.4 | 332 | 6,011 |
| July 08, 2025 | 337.9 | 336.9 | 336.9 | 339 | 331.05 | 9,494 |
| July 07, 2025 | 334.8 | 335.5 | 335.5 | 340 | 330.5 | 11,958 |
| July 04, 2025 | 334.65 | 332.55 | 332.55 | 334.95 | 331 | 4,401 |
| July 03, 2025 | 336.6 | 332.7 | 332.7 | 338 | 331.05 | 8,675 |
| July 02, 2025 | 333.9 | 334.85 | 334.85 | 337 | 328.05 | 12,545 |
| July 01, 2025 | 337 | 332.85 | 332.85 | 337 | 330.5 | 6,689 |
| June 30, 2025 | 331 | 333.45 | 333.45 | 334.45 | 330.35 | 7,336 |
| June 27, 2025 | 337.6 | 332.3 | 332.3 | 340.25 | 331.25 | 14,191 |
| June 26, 2025 | 336.9 | 333.1 | 333.1 | 336.9 | 330.95 | 8,281 |
| June 25, 2025 | 331.6 | 333.45 | 333.45 | 334.95 | 330 | 11,095 |
| June 24, 2025 | 333.6 | 327.45 | 327.45 | 336.7 | 327 | 23,220 |
| June 23, 2025 | 328.9 | 332.45 | 332.45 | 338 | 323.75 | 12,602 |
| June 20, 2025 | 322.65 | 327.3 | 327.3 | 328.3 | 321.05 | 6,314 |
| June 19, 2025 | 330.05 | 322.65 | 322.65 | 335.7 | 321.5 | 12,448 |
| June 18, 2025 | 336.95 | 333.05 | 333.05 | 339.45 | 331.1 | 7,079 |
| June 17, 2025 | 341 | 335.4 | 335.4 | 344 | 335 | 5,947 |
| June 16, 2025 | 349.75 | 339.55 | 339.55 | 349.75 | 334.8 | 12,599 |
| June 13, 2025 | 345 | 346.8 | 346.8 | 349.9 | 343 | 11,933 |
| June 12, 2025 | 361.45 | 349.05 | 349.05 | 361.7 | 348.55 | 19,523 |
| June 11, 2025 | 360.75 | 358.85 | 358.85 | 368.45 | 355.6 | 33,060 |
| June 10, 2025 | 347.15 | 358.3 | 358.3 | 368 | 343.55 | 66,546 |
| June 09, 2025 | 340.1 | 347.15 | 347.15 | 349.9 | 340.05 | 18,346 |
| June 06, 2025 | 344.85 | 342.65 | 342.65 | 347.2 | 338.45 | 10,145 |
| June 05, 2025 | 331 | 342.9 | 342.9 | 345 | 331 | 43,371 |
| June 04, 2025 | 332.9 | 332.7 | 332.7 | 333.5 | 329.05 | 6,714 |
| June 03, 2025 | 335.05 | 332.8 | 332.8 | 335.85 | 330.1 | 3,443 |
| June 02, 2025 | 333 | 334.25 | 334.25 | 337.5 | 327.75 | 34,968 |
| May 30, 2025 | 335.1 | 332.95 | 332.95 | 335.1 | 330 | 5,413 |
| May 29, 2025 | 337.9 | 336.1 | 333.1 | 344.6 | 334.55 | 12,537 |
| May 28, 2025 | 338.2 | 334.4 | 331.42 | 341.4 | 329.2 | 16,731 |
| May 27, 2025 | 339.45 | 336.65 | 333.65 | 340 | 334.05 | 9,428 |
| May 26, 2025 | 340 | 337.1 | 334.09 | 345 | 336 | 13,153 |