339.60
+25.25(+8.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 315 | 314.35 | 314.35 | 317.8 | 311.2 | 108,211 |
September 04, 2025 | 310.7 | 314.4 | 314.4 | 322.9 | 310.2 | 403,768 |
September 03, 2025 | 309.25 | 308 | 308 | 312 | 306.5 | 76,040 |
September 02, 2025 | 310.3 | 308.2 | 308.2 | 316.6 | 306 | 156,757 |
September 01, 2025 | 308.8 | 309.05 | 309.05 | 314.35 | 307.2 | 115,195 |
August 29, 2025 | 308 | 306.35 | 306.35 | 315 | 305.2 | 110,134 |
August 28, 2025 | 309 | 306.2 | 306.2 | 310.8 | 304.2 | 139,860 |
August 26, 2025 | 308 | 311.5 | 311.5 | 315 | 306 | 421,818 |
August 25, 2025 | 307.9 | 307.8 | 307.8 | 309.95 | 305.25 | 125,374 |
August 22, 2025 | 305.8 | 307.2 | 307.2 | 309.45 | 298.55 | 259,155 |
August 21, 2025 | 295.9 | 304.35 | 304.35 | 309.75 | 294.8 | 494,198 |
August 20, 2025 | 295 | 294.95 | 294.95 | 297.5 | 290.55 | 115,021 |
August 19, 2025 | 293.25 | 295.6 | 295.6 | 297.5 | 290.4 | 68,788 |
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 |