290.55
+1.9(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 289.95 | 290.55 | 290.35 | 291.25 | 288.4 | 9.84M |
| August 14, 2025 | 289.05 | 288.7 | 288.7 | 290.15 | 287.15 | 8.46M |
| August 13, 2025 | 287 | 288.2 | 288.2 | 289.4 | 286.05 | 9.93M |
| August 12, 2025 | 284.4 | 284.65 | 284.65 | 287.55 | 284 | 13.18M |
| August 11, 2025 | 284.85 | 284.85 | 284.85 | 286.4 | 283.3 | 8.76M |
| August 08, 2025 | 284.8 | 284.85 | 284.85 | 286.25 | 283.6 | 6.17M |
| August 07, 2025 | 284.5 | 285.55 | 285.55 | 286.3 | 283.4 | 8.89M |
| August 06, 2025 | 287.6 | 284.8 | 284.8 | 288.4 | 284.05 | 12.99M |
| August 05, 2025 | 287.1 | 286 | 286 | 288.65 | 285.1 | 15.56M |
| August 04, 2025 | 291.2 | 287.95 | 287.95 | 291.55 | 285.7 | 10.4M |
| August 01, 2025 | 291.65 | 291.25 | 291.25 | 292.8 | 286.3 | 6.7M |
| July 31, 2025 | 284.95 | 291 | 291 | 294.3 | 284.95 | 14.28M |
| July 30, 2025 | 293 | 288.95 | 288.95 | 296.5 | 286.6 | 10.52M |
| July 29, 2025 | 290.5 | 293.1 | 293.1 | 293.9 | 289.8 | 6.59M |
| July 28, 2025 | 292 | 291.9 | 291.9 | 295.25 | 290.75 | 7.04M |
| July 25, 2025 | 297.15 | 292.1 | 292.1 | 297.75 | 290.9 | 8.2M |
| July 24, 2025 | 299.85 | 299.35 | 299.35 | 301.35 | 296.5 | 6.29M |
| July 23, 2025 | 298.85 | 299.25 | 299.25 | 299.65 | 297.1 | 5.31M |
| July 22, 2025 | 297.1 | 297.8 | 297.8 | 298.85 | 294.55 | 7.78M |
| July 21, 2025 | 294 | 297 | 297 | 297.25 | 292.25 | 5.3M |
| July 18, 2025 | 296.5 | 294.15 | 294.15 | 301.5 | 293.5 | 8.7M |
| July 17, 2025 | 297.55 | 296.6 | 296.6 | 298.2 | 295.8 | 8.32M |
| July 16, 2025 | 298.45 | 296.9 | 297.05 | 298.7 | 295.65 | 8.14M |
| July 15, 2025 | 298.1 | 298.05 | 298.05 | 300 | 296.85 | 6.17M |
| July 14, 2025 | 299.5 | 298.2 | 298.2 | 300.45 | 297.45 | 5.48M |
| July 11, 2025 | 299.25 | 298.55 | 298.55 | 300.9 | 296.95 | 7.07M |
| July 10, 2025 | 300 | 299.25 | 299.25 | 302.7 | 298 | 9.31M |
| July 09, 2025 | 298.25 | 299.65 | 299.65 | 300 | 296.4 | 5.65M |
| July 08, 2025 | 294.15 | 297.75 | 297.75 | 298.4 | 293.05 | 6.25M |
| July 07, 2025 | 294.7 | 295.9 | 295.9 | 296.65 | 293.5 | 6.22M |
| July 04, 2025 | 294.15 | 294.1 | 294 | 295.15 | 291.9 | 14.19M |
| July 03, 2025 | 298.4 | 293.7 | 293.7 | 298.95 | 293.1 | 10.37M |
| July 02, 2025 | 297.55 | 294.85 | 294.85 | 298.75 | 293.4 | 10.83M |
| July 01, 2025 | 301 | 297.55 | 297.55 | 301.5 | 297 | 12.35M |
| June 30, 2025 | 300.4 | 299.9 | 299.9 | 301 | 296.25 | 8.42M |
| June 27, 2025 | 295 | 299.25 | 299.25 | 300.7 | 294.15 | 15.52M |
| June 26, 2025 | 290.8 | 293.5 | 293.5 | 294.25 | 289.75 | 10.23M |
| June 25, 2025 | 286.5 | 290.45 | 290.45 | 291.1 | 286.5 | 10.84M |
| June 24, 2025 | 293.45 | 285.95 | 285.95 | 294.7 | 285.35 | 15.01M |
| June 23, 2025 | 291.4 | 290.25 | 290.25 | 293.45 | 288.1 | 6.83M |
| June 20, 2025 | 285.55 | 293.1 | 293.1 | 294.5 | 285.05 | 33.01M |
| June 19, 2025 | 286.8 | 286.45 | 286.45 | 287.65 | 285.3 | 13.57M |
| June 18, 2025 | 287.5 | 287.3 | 287.3 | 288.3 | 285.5 | 11.9M |
| June 17, 2025 | 288.65 | 288.6 | 288.55 | 290.3 | 287.3 | 7.29M |
| June 16, 2025 | 287.95 | 288.65 | 288.65 | 290.5 | 286.3 | 11.07M |
| June 13, 2025 | 282.55 | 285.5 | 285.5 | 286.45 | 281.8 | 16.03M |
| June 12, 2025 | 295.15 | 289 | 289 | 295.8 | 288.5 | 14.07M |
| June 11, 2025 | 301.1 | 295.45 | 295.45 | 301.4 | 294 | 10.94M |
| June 10, 2025 | 300.55 | 301.05 | 301.05 | 301.8 | 298.25 | 7.27M |
| June 09, 2025 | 297.4 | 300.6 | 300.5 | 301.2 | 296.05 | 8.67M |
| June 06, 2025 | 293.55 | 295.8 | 295.8 | 297 | 292.95 | 7.94M |
| June 05, 2025 | 291 | 294.25 | 294.25 | 295.25 | 290.1 | 13.11M |
| June 04, 2025 | 288.25 | 288.55 | 288.55 | 289.8 | 287.05 | 8.58M |
| June 03, 2025 | 292.5 | 288.25 | 288.25 | 295.4 | 287.75 | 10.99M |
| June 02, 2025 | 290.3 | 293.05 | 293.05 | 293.65 | 288.4 | 7.26M |
| May 30, 2025 | 292 | 289.75 | 289.75 | 294.65 | 288.25 | 21.79M |
| May 29, 2025 | 291.35 | 293.1 | 293.1 | 293.9 | 291.35 | 9.77M |
| May 28, 2025 | 294.55 | 291.15 | 291.15 | 295.65 | 290.5 | 10.1M |
| May 27, 2025 | 297 | 294.55 | 294.55 | 297.6 | 292.2 | 17.07M |
| May 26, 2025 | 300.05 | 296.7 | 296.7 | 303.8 | 295.75 | 16.47M |