261.85
+2.05(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 267 | 261.85 | 261.85 | 272 | 260.25 | 1.38M |
| August 14, 2025 | 251 | 259.8 | 259.8 | 267.5 | 251 | 1.89M |
| August 13, 2025 | 270 | 257.4 | 257.4 | 273.7 | 257.4 | 2.05M |
| August 12, 2025 | 277 | 270.95 | 270.95 | 278.45 | 267.55 | 924,807 |
| August 11, 2025 | 276.8 | 274.95 | 274.95 | 284.05 | 272 | 1.34M |
| August 08, 2025 | 277.25 | 273.4 | 273.4 | 291.25 | 270 | 2.72M |
| August 07, 2025 | 288 | 281.3 | 281.3 | 291.7 | 280.3 | 2.53M |
| August 06, 2025 | 267.3 | 295.05 | 295.05 | 295.4 | 267.3 | 10.73M |
| August 05, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | 484,377 |
| August 04, 2025 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | 180,000 |
| August 01, 2025 | 311.7 | 311.7 | 311.7 | 323.8 | 311.7 | 1.89M |
| July 31, 2025 | 322.05 | 328.1 | 328.1 | 334.8 | 321.3 | 1.11M |
| July 30, 2025 | 342 | 327.45 | 327.45 | 343.6 | 325 | 1.31M |
| July 29, 2025 | 316 | 340.25 | 340.25 | 342.7 | 316 | 2.58M |
| July 28, 2025 | 336 | 326.4 | 326.4 | 354 | 324.75 | 4.87M |
| July 25, 2025 | 341.85 | 341.85 | 341.85 | 341.85 | 341.85 | 546,099 |
| July 24, 2025 | 377 | 359.85 | 359.85 | 380 | 359.85 | 1.49M |
| July 23, 2025 | 374 | 378.75 | 378.75 | 385.95 | 363.1 | 1.76M |
| July 22, 2025 | 383.1 | 376.05 | 376.05 | 383.95 | 375 | 1.16M |
| July 21, 2025 | 390.3 | 383.95 | 383.95 | 392.5 | 378.4 | 762,841 |
| July 18, 2025 | 396.35 | 390.3 | 390.3 | 400 | 385 | 1.17M |
| July 17, 2025 | 403.7 | 396.35 | 396.35 | 403.8 | 392.5 | 2.16M |
| July 16, 2025 | 388.9 | 400.3 | 400.3 | 403.5 | 385.45 | 2.24M |
| July 15, 2025 | 392.45 | 387.2 | 387.2 | 394.7 | 385.25 | 1.01M |
| July 14, 2025 | 385 | 389.4 | 389.4 | 396 | 381.3 | 2.36M |
| July 11, 2025 | 375 | 377.75 | 377.75 | 384.95 | 374.5 | 1.43M |
| July 10, 2025 | 369 | 372.15 | 372.15 | 375.85 | 367 | 1.15M |
| July 09, 2025 | 373.45 | 366.05 | 366.05 | 376.7 | 359 | 1.84M |
| July 08, 2025 | 371.9 | 373.45 | 373.45 | 378 | 368.7 | 1.27M |
| July 07, 2025 | 373 | 371.9 | 371.9 | 380.2 | 366.5 | 2.49M |
| July 04, 2025 | 368.4 | 374.2 | 374.2 | 386.3 | 364.35 | 2.56M |
| July 03, 2025 | 386.25 | 376.95 | 376.95 | 390 | 376.95 | 4.31M |
| July 02, 2025 | 406 | 396.75 | 396.75 | 411.8 | 393.55 | 2.3M |
| July 01, 2025 | 412 | 406.4 | 406.4 | 415.8 | 402 | 1.78M |
| June 30, 2025 | 412.95 | 409.65 | 409.65 | 423.4 | 398 | 6.12M |
| June 27, 2025 | 421 | 413.05 | 413.05 | 422 | 402.2 | 2.19M |
| June 26, 2025 | 409 | 417.4 | 417.4 | 423 | 406 | 4.66M |
| June 25, 2025 | 388 | 404.65 | 404.65 | 404.65 | 383.1 | 3.11M |
| June 24, 2025 | 387 | 385.4 | 385.4 | 390.15 | 380.25 | 1.75M |
| June 23, 2025 | 367 | 377.25 | 377.25 | 384.7 | 365 | 1.88M |
| June 20, 2025 | 383 | 371.6 | 371.6 | 389.7 | 367.5 | 2.8M |
| June 19, 2025 | 400 | 382.8 | 382.8 | 405 | 380 | 4.36M |
| June 18, 2025 | 365.9 | 386.5 | 386.5 | 386.5 | 362.1 | 2.73M |
| June 17, 2025 | 381 | 368.1 | 368.1 | 381 | 362 | 2.69M |
| June 16, 2025 | 384.55 | 380.9 | 380.9 | 389.25 | 369 | 2.55M |
| June 13, 2025 | 379 | 384.55 | 384.55 | 392 | 377.5 | 2.21M |
| June 12, 2025 | 400 | 395.45 | 395.45 | 406.8 | 389.25 | 2.64M |
| June 11, 2025 | 405.7 | 400.95 | 400.95 | 420 | 390 | 5.76M |
| June 10, 2025 | 395 | 404.6 | 404.6 | 409.85 | 389 | 7.31M |
| June 09, 2025 | 379 | 390.35 | 390.35 | 390.35 | 376.6 | 3.77M |
| June 06, 2025 | 371.45 | 371.8 | 371.8 | 376 | 365.1 | 2.58M |
| June 05, 2025 | 370 | 371.45 | 371.45 | 377.5 | 362 | 5.9M |
| June 04, 2025 | 342 | 380.6 | 380.6 | 385.7 | 339.2 | 28.39M |
| June 03, 2025 | 359 | 342.05 | 342.05 | 359 | 337 | 17.68M |
| June 02, 2025 | 332 | 356.85 | 356.85 | 359 | 329.65 | 27.52M |
| May 30, 2025 | 314 | 330.5 | 330.5 | 347.55 | 311.1 | 29.02M |
| May 29, 2025 | 310.65 | 313.1 | 313.1 | 321 | 308.9 | 7.98M |
| May 28, 2025 | 309 | 308.3 | 308.3 | 312 | 304.25 | 6.37M |
| May 27, 2025 | 296.7 | 306.8 | 306.8 | 310 | 288.6 | 13.06M |
| May 26, 2025 | 306.9 | 293.55 | 293.55 | 308.9 | 287 | 13.98M |