292.15
+2.5(+0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 292 | 292.15 | 292.15 | 297.95 | 289.6 | 115,312 |
| August 14, 2025 | 290 | 289.65 | 289.65 | 292 | 285.55 | 69,754 |
| August 13, 2025 | 287.95 | 291.4 | 291.4 | 296.8 | 285.55 | 170,681 |
| August 12, 2025 | 286.1 | 287 | 287 | 292.45 | 286 | 48,757 |
| August 11, 2025 | 288 | 288.7 | 288.7 | 291.1 | 284.7 | 87,369 |
| August 08, 2025 | 299 | 289.9 | 289.9 | 300 | 287 | 143,590 |
| August 07, 2025 | 293.6 | 297.45 | 297.45 | 299.95 | 286.15 | 161,975 |
| August 06, 2025 | 294.65 | 296.3 | 296.3 | 298 | 287.55 | 203,802 |
| August 05, 2025 | 286.3 | 294.65 | 293.65 | 296.45 | 286.3 | 303,078 |
| August 04, 2025 | 285.65 | 284.6 | 284.6 | 304.5 | 277.05 | 878,753 |
| August 01, 2025 | 294.9 | 283.4 | 283.4 | 298.2 | 282.1 | 146,076 |
| July 31, 2025 | 295 | 293.4 | 293.4 | 304.9 | 291.3 | 268,464 |
| July 30, 2025 | 289.05 | 299.65 | 299.65 | 303.4 | 288.8 | 546,765 |
| July 29, 2025 | 284.2 | 287.75 | 287.75 | 290.65 | 283 | 98,617 |
| July 28, 2025 | 287.6 | 282.7 | 282.7 | 289.15 | 282.55 | 100,865 |
| July 25, 2025 | 285.75 | 286.05 | 286.05 | 289.15 | 284.4 | 78,493 |
| July 24, 2025 | 286.3 | 286.9 | 286.9 | 289.9 | 283.95 | 63,943 |
| July 23, 2025 | 294.4 | 288.9 | 288.9 | 294.4 | 288 | 65,796 |
| July 22, 2025 | 295.85 | 293.85 | 293.85 | 298 | 291.1 | 153,546 |
| July 21, 2025 | 290 | 293.85 | 293.85 | 295 | 286.7 | 145,581 |
| July 18, 2025 | 286.4 | 289.9 | 289.9 | 291.4 | 282.15 | 74,394 |
| July 17, 2025 | 284.6 | 288.6 | 288.6 | 292 | 284.5 | 130,548 |
| July 16, 2025 | 282.35 | 284.6 | 284.6 | 287 | 280.9 | 62,233 |
| July 15, 2025 | 282.9 | 282.35 | 282.35 | 284.95 | 281.25 | 29,589 |
| July 14, 2025 | 285.35 | 281.9 | 281.9 | 287 | 278.3 | 76,717 |
| July 11, 2025 | 281 | 285.35 | 285.35 | 291 | 281 | 186,742 |
| July 10, 2025 | 284.5 | 282.25 | 282.25 | 285.45 | 280.9 | 79,301 |
| July 09, 2025 | 287.9 | 284.5 | 284.5 | 289 | 283.25 | 143,205 |
| July 08, 2025 | 287.55 | 286.35 | 286.35 | 293.15 | 284 | 107,381 |
| July 07, 2025 | 290.25 | 287.55 | 287.55 | 291.35 | 281.9 | 100,911 |
| July 04, 2025 | 288 | 290.25 | 290.25 | 293.3 | 286.35 | 132,034 |
| July 03, 2025 | 287.75 | 287.3 | 287.3 | 295.1 | 283.8 | 179,146 |
| July 02, 2025 | 291.3 | 287.75 | 287.75 | 295 | 285 | 253,659 |
| July 01, 2025 | 277 | 289.15 | 289.15 | 290.65 | 276.95 | 351,198 |
| June 30, 2025 | 280.4 | 276.2 | 276.2 | 284.25 | 271.95 | 259,407 |
| June 27, 2025 | 281.3 | 279.05 | 279.05 | 285.35 | 277.55 | 199,053 |
| June 26, 2025 | 270 | 278.5 | 278.5 | 298.4 | 270 | 1.38M |
| June 25, 2025 | 254.8 | 267.4 | 267.4 | 270.95 | 254.2 | 385,703 |
| June 24, 2025 | 256 | 253.65 | 253.65 | 258 | 252.05 | 80,927 |
| June 23, 2025 | 257 | 253.4 | 253.4 | 262.05 | 252.5 | 224,953 |
| June 20, 2025 | 258 | 259.1 | 259.1 | 262.4 | 258 | 75,616 |
| June 19, 2025 | 268.7 | 260.35 | 260.35 | 269.65 | 257.55 | 52,375 |
| June 18, 2025 | 270.2 | 267.9 | 267.9 | 277.55 | 265.6 | 63,571 |
| June 17, 2025 | 270 | 269.9 | 269.9 | 275.55 | 265.2 | 74,678 |
| June 16, 2025 | 271.55 | 270.1 | 270.1 | 273.3 | 267.7 | 73,514 |
| June 13, 2025 | 272 | 274.3 | 274.3 | 276.4 | 267 | 86,416 |
| June 12, 2025 | 268.7 | 274.4 | 274.4 | 285 | 268.2 | 323,736 |
| June 11, 2025 | 272.35 | 267.85 | 267.85 | 275.75 | 266.3 | 141,286 |
| June 10, 2025 | 269.8 | 272.35 | 272.35 | 275 | 266.7 | 83,695 |
| June 09, 2025 | 260.7 | 268.35 | 268.35 | 269.1 | 260.7 | 61,626 |
| June 06, 2025 | 264.75 | 263.05 | 263.05 | 267.6 | 260.3 | 42,579 |
| June 05, 2025 | 274.75 | 264.7 | 264.7 | 275 | 263.7 | 94,153 |
| June 04, 2025 | 270.5 | 274.8 | 274.8 | 276 | 265.1 | 122,258 |
| June 03, 2025 | 260.1 | 269.95 | 269.95 | 277 | 260.1 | 267,814 |
| June 02, 2025 | 256.9 | 261.65 | 261.65 | 263.45 | 256.9 | 85,479 |
| May 30, 2025 | 257.71 | 257.03 | 257.03 | 260 | 255.5 | 42,969 |
| May 29, 2025 | 256.39 | 257.46 | 257.46 | 259.44 | 254.32 | 97,628 |
| May 28, 2025 | 259.45 | 255.08 | 255.08 | 259.95 | 254.11 | 58,554 |
| May 27, 2025 | 257 | 258.36 | 258.36 | 265.87 | 256 | 178,812 |
| May 26, 2025 | 256 | 257.43 | 257.43 | 259.4 | 251.95 | 135,526 |