284.75
+3.55(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 284.15 | 284.75 | 284.75 | 288.5 | 283.1 | 105,404 |
| August 14, 2025 | 288 | 281.2 | 281.2 | 289.9 | 279.9 | 51,558 |
| August 13, 2025 | 284.2 | 287 | 287 | 289.35 | 284.2 | 67,235 |
| August 12, 2025 | 288.4 | 284.1 | 284.1 | 292.5 | 282.5 | 76,781 |
| August 11, 2025 | 290 | 287 | 287 | 291.05 | 280.55 | 112,590 |
| August 08, 2025 | 294.7 | 285.1 | 285.1 | 298 | 282.6 | 221,841 |
| August 07, 2025 | 299.9 | 296.6 | 296.6 | 304.4 | 293.05 | 137,351 |
| August 06, 2025 | 315.3 | 302.05 | 302.05 | 318.45 | 298.1 | 164,799 |
| August 05, 2025 | 319.95 | 314.7 | 314.7 | 323.2 | 311.3 | 96,438 |
| August 04, 2025 | 313.65 | 318.65 | 318.65 | 320.55 | 310.05 | 177,950 |
| August 01, 2025 | 311.2 | 311.15 | 311.15 | 326.6 | 308.55 | 275,944 |
| July 31, 2025 | 310 | 310.45 | 310.45 | 315.4 | 306.6 | 126,956 |
| July 30, 2025 | 326 | 317.2 | 317.2 | 328.05 | 315.85 | 155,716 |
| July 29, 2025 | 312.95 | 323.75 | 323.75 | 325.95 | 309.1 | 192,829 |
| July 28, 2025 | 323 | 312.85 | 312.85 | 324.2 | 311.1 | 175,583 |
| July 25, 2025 | 335.7 | 322.1 | 322.1 | 335.7 | 319.5 | 176,104 |
| July 24, 2025 | 338 | 332.55 | 332.55 | 348 | 330.45 | 270,054 |
| July 23, 2025 | 348.65 | 336.25 | 336.25 | 351.45 | 333.1 | 438,642 |
| July 22, 2025 | 350.9 | 349.2 | 349.2 | 360.05 | 347 | 300,693 |
| July 21, 2025 | 367.2 | 349.95 | 349.95 | 368.15 | 348.05 | 525,806 |
| July 18, 2025 | 388.7 | 373.55 | 373.55 | 390.45 | 366.15 | 279,615 |
| July 17, 2025 | 395.1 | 388.45 | 388.45 | 396.95 | 386.1 | 143,591 |
| July 16, 2025 | 380.8 | 393.9 | 393.9 | 399.4 | 380.8 | 364,476 |
| July 15, 2025 | 381 | 379.6 | 379.6 | 388.75 | 378 | 145,422 |
| July 14, 2025 | 379.5 | 379.7 | 379.7 | 383.45 | 376.3 | 157,465 |
| July 11, 2025 | 374.95 | 379.8 | 379.8 | 394 | 374.1 | 531,015 |
| July 10, 2025 | 377.3 | 376.15 | 376.15 | 384.8 | 373.2 | 427,401 |
| July 09, 2025 | 398.8 | 388.6 | 388.6 | 398.95 | 385.8 | 226,318 |
| July 08, 2025 | 392.4 | 394.35 | 394.35 | 398 | 388.95 | 247,061 |
| July 07, 2025 | 402 | 389.75 | 389.75 | 406.8 | 387 | 321,059 |
| July 04, 2025 | 400.5 | 403.8 | 403.8 | 416 | 400.05 | 588,141 |
| July 03, 2025 | 392.5 | 401.1 | 401.1 | 416.7 | 389.95 | 1.82M |
| July 02, 2025 | 396.25 | 389.85 | 389.85 | 401.45 | 387.1 | 715,490 |
| July 01, 2025 | 371.95 | 398.6 | 398.6 | 412 | 370.65 | 5.54M |
| June 30, 2025 | 355 | 370.45 | 370.45 | 377.9 | 354.9 | 699,055 |
| June 27, 2025 | 357.7 | 353.05 | 353.05 | 359.1 | 352 | 151,950 |
| June 26, 2025 | 360.5 | 354.2 | 354.2 | 363.8 | 351.1 | 148,359 |
| June 25, 2025 | 358.9 | 356.75 | 356.75 | 364.05 | 355.25 | 195,341 |
| June 24, 2025 | 375 | 357.75 | 357.75 | 377.35 | 356 | 394,796 |
| June 23, 2025 | 356.45 | 361.15 | 361.15 | 366.6 | 354.35 | 373,024 |
| June 20, 2025 | 355.7 | 356.3 | 356.3 | 359.55 | 351.5 | 159,087 |
| June 19, 2025 | 357 | 355.7 | 355.7 | 378.3 | 351 | 739,392 |
| June 18, 2025 | 355 | 355.4 | 355.4 | 360.35 | 348.8 | 184,425 |
| June 17, 2025 | 369 | 356.1 | 356.1 | 373.45 | 354 | 254,110 |
| June 16, 2025 | 346.7 | 367.85 | 367.85 | 375.35 | 330 | 729,956 |
| June 13, 2025 | 344.2 | 345.1 | 345.1 | 348 | 339.7 | 229,060 |
| June 12, 2025 | 363 | 352.55 | 352.55 | 365.7 | 348.75 | 169,108 |
| June 11, 2025 | 373.45 | 365.05 | 365.05 | 377 | 361 | 267,574 |
| June 10, 2025 | 367 | 371.45 | 371.45 | 382 | 361 | 616,309 |
| June 09, 2025 | 365 | 365.45 | 365.45 | 377.7 | 361.1 | 341,725 |
| June 06, 2025 | 360 | 367.55 | 367.55 | 372.5 | 344.1 | 1.28M |
| June 05, 2025 | 355 | 364.85 | 364.85 | 384.85 | 354.05 | 3.83M |
| June 04, 2025 | 303 | 351.75 | 351.75 | 358.5 | 303 | 5.04M |
| June 03, 2025 | 300.35 | 300.25 | 300.25 | 307 | 299.45 | 297,780 |
| June 02, 2025 | 285.5 | 298.9 | 298.9 | 327.8 | 284.3 | 2.31M |
| May 30, 2025 | 290.8 | 285.65 | 285.65 | 292.55 | 283.25 | 85,570 |
| May 29, 2025 | 291.75 | 289.4 | 289.4 | 295.9 | 287.85 | 65,505 |
| May 28, 2025 | 290 | 291.75 | 291.75 | 296 | 289.35 | 93,765 |
| May 27, 2025 | 290 | 288.05 | 288.05 | 292.9 | 286.95 | 67,529 |
| May 26, 2025 | 289.9 | 288.85 | 288.85 | 295 | 287 | 72,694 |