266.65
+0.7(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 269.9 | 266.65 | 266.65 | 272.6 | 263.55 | 278,481 |
| August 14, 2025 | 267.95 | 265.95 | 265.95 | 270.9 | 265.05 | 258,672 |
| August 13, 2025 | 274.95 | 267.95 | 267.95 | 274.95 | 267.4 | 231,863 |
| August 12, 2025 | 271.6 | 275.4 | 275.4 | 279.45 | 268.7 | 218,241 |
| August 11, 2025 | 268 | 269.2 | 269.2 | 272 | 262.85 | 580,795 |
| August 08, 2025 | 272.5 | 267.2 | 267.2 | 275.6 | 266.05 | 403,552 |
| August 07, 2025 | 280.05 | 276.7 | 270.7 | 283.4 | 272.6 | 229,421 |
| August 06, 2025 | 285.8 | 281.45 | 275.35 | 288.3 | 277.5 | 167,233 |
| August 05, 2025 | 288.6 | 284.55 | 284.55 | 293.8 | 283.8 | 218,000 |
| August 04, 2025 | 292.05 | 290.1 | 290.1 | 293.9 | 285.9 | 146,752 |
| August 01, 2025 | 294.95 | 290.6 | 290.6 | 298.5 | 288.5 | 120,011 |
| July 31, 2025 | 296 | 294.6 | 294.6 | 301.2 | 291 | 177,213 |
| July 30, 2025 | 301.75 | 297.8 | 297.8 | 310.45 | 296.6 | 190,652 |
| July 29, 2025 | 297 | 299.35 | 299.35 | 304.6 | 294 | 507,896 |
| July 28, 2025 | 302.1 | 293.9 | 293.9 | 305.2 | 292.7 | 384,140 |
| July 25, 2025 | 309.4 | 302.2 | 302.2 | 309.65 | 300 | 169,127 |
| July 24, 2025 | 307 | 309.4 | 309.4 | 311.8 | 305.8 | 162,430 |
| July 23, 2025 | 313.95 | 309.85 | 309.85 | 314.95 | 309 | 155,998 |
| July 22, 2025 | 312 | 313.15 | 313.15 | 317.05 | 309.25 | 349,127 |
| July 21, 2025 | 312.95 | 310 | 310 | 317 | 308 | 297,282 |
| July 18, 2025 | 318 | 312.9 | 312.9 | 319.9 | 311.05 | 155,001 |
| July 17, 2025 | 312.25 | 318.1 | 318.1 | 320.9 | 311 | 439,487 |
| July 16, 2025 | 308.35 | 312.25 | 312.25 | 313.5 | 305.6 | 170,139 |
| July 15, 2025 | 306 | 307.45 | 307.45 | 311.8 | 303.5 | 224,641 |
| July 14, 2025 | 310.7 | 305.25 | 305.25 | 312 | 303.15 | 404,659 |
| July 11, 2025 | 313 | 310.7 | 310.7 | 313 | 305 | 215,793 |
| July 10, 2025 | 308.6 | 305.45 | 305.45 | 308.6 | 303.6 | 180,667 |
| July 09, 2025 | 305.7 | 307.7 | 307.7 | 312.9 | 301.1 | 161,328 |
| July 08, 2025 | 304.05 | 304.7 | 304.7 | 306.85 | 301 | 204,933 |
| July 07, 2025 | 308.9 | 305.45 | 305.45 | 311.65 | 302.7 | 148,073 |
| July 04, 2025 | 315.65 | 310 | 310 | 316.9 | 309.1 | 167,960 |
| July 03, 2025 | 311.8 | 314.2 | 314.2 | 315.5 | 307.2 | 287,567 |
| July 02, 2025 | 302.6 | 310.8 | 310.8 | 317.7 | 302.6 | 1.23M |
| July 01, 2025 | 300.6 | 300.15 | 300.15 | 303.55 | 299 | 152,255 |
| June 30, 2025 | 305.85 | 302.05 | 302.05 | 310 | 301 | 171,268 |
| June 27, 2025 | 300.9 | 305.15 | 305.15 | 310.95 | 298.65 | 511,431 |
| June 26, 2025 | 302 | 299.95 | 299.95 | 303 | 297 | 215,159 |
| June 25, 2025 | 304 | 299.2 | 299.2 | 305.3 | 294.8 | 318,877 |
| June 24, 2025 | 305 | 301.85 | 301.85 | 305 | 298.4 | 315,319 |
| June 23, 2025 | 296.9 | 300.75 | 300.75 | 302 | 293.5 | 199,183 |
| June 20, 2025 | 302.95 | 298.45 | 298.45 | 305.95 | 295 | 582,966 |
| June 19, 2025 | 307 | 302.9 | 302.9 | 308.4 | 299.15 | 243,368 |
| June 18, 2025 | 307.35 | 307.65 | 307.65 | 311.95 | 304 | 147,858 |
| June 17, 2025 | 315 | 307.35 | 307.35 | 315 | 305.3 | 203,026 |
| June 16, 2025 | 312 | 311.9 | 311.9 | 315.85 | 304.5 | 289,674 |
| June 13, 2025 | 305 | 312.1 | 312.1 | 313.8 | 304.1 | 202,045 |
| June 12, 2025 | 318 | 309.7 | 309.7 | 318.05 | 305.7 | 533,929 |
| June 11, 2025 | 321.6 | 316 | 316 | 322.6 | 314.45 | 400,031 |
| June 10, 2025 | 319.4 | 320.5 | 320.5 | 331.7 | 317.35 | 535,962 |
| June 09, 2025 | 319 | 314.95 | 314.95 | 319.05 | 314.05 | 214,921 |
| June 06, 2025 | 317.15 | 315 | 315 | 319.3 | 313.7 | 159,631 |
| June 05, 2025 | 320.2 | 315.7 | 315.7 | 323.3 | 313.5 | 131,484 |
| June 04, 2025 | 316 | 317.3 | 317.3 | 321.35 | 313.5 | 291,380 |
| June 03, 2025 | 315 | 314.45 | 314.45 | 321.1 | 312.1 | 197,487 |
| June 02, 2025 | 315.25 | 313.8 | 313.8 | 319.8 | 310.5 | 233,176 |
| May 30, 2025 | 322.55 | 313.75 | 313.75 | 324.95 | 310.15 | 500,187 |
| May 29, 2025 | 324.05 | 322.1 | 322.1 | 328.5 | 318 | 179,952 |
| May 28, 2025 | 331.9 | 323.15 | 323.15 | 332.95 | 320.2 | 251,906 |
| May 27, 2025 | 330.45 | 331.05 | 331.05 | 335.15 | 328 | 163,467 |
| May 26, 2025 | 331.35 | 328.85 | 328.85 | 333.1 | 328.1 | 140,624 |