281.80
-4.3(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 287.6 | 281.8 | 281.8 | 289.95 | 281.3 | 21,328 |
| August 21, 2025 | 288.75 | 286.1 | 286.1 | 296.95 | 284 | 55,677 |
| August 20, 2025 | 281.2 | 287.25 | 287.25 | 290.05 | 281.2 | 38,338 |
| August 19, 2025 | 277.9 | 279.7 | 279.7 | 282.85 | 274.1 | 17,545 |
| August 18, 2025 | 277 | 276.45 | 276.45 | 281 | 274.1 | 23,729 |
| August 14, 2025 | 275.05 | 274.9 | 274.9 | 276.95 | 272 | 30,713 |
| August 13, 2025 | 282 | 273.5 | 273.5 | 292.05 | 270.35 | 111,442 |
| August 12, 2025 | 289.9 | 279.1 | 279.1 | 290 | 278 | 44,243 |
| August 11, 2025 | 287.7 | 289.65 | 289.65 | 291 | 282.85 | 21,556 |
| August 08, 2025 | 278.8 | 286.3 | 286.3 | 304.2 | 273 | 214,497 |
| August 07, 2025 | 282.5 | 277.35 | 277.35 | 285.1 | 274 | 47,885 |
| August 06, 2025 | 285.5 | 285.1 | 285.1 | 289 | 274 | 60,534 |
| August 05, 2025 | 288.4 | 287.75 | 287.75 | 294.95 | 279.95 | 51,348 |
| August 04, 2025 | 276.05 | 286.85 | 286.85 | 290 | 275 | 53,285 |
| August 01, 2025 | 284.6 | 276.05 | 276.05 | 284.6 | 273 | 46,093 |
| July 31, 2025 | 287.7 | 283.15 | 283.15 | 291.2 | 281.95 | 61,624 |
| July 30, 2025 | 287.7 | 287.95 | 287.95 | 293.45 | 286.1 | 31,267 |
| July 29, 2025 | 284.4 | 290.35 | 290.35 | 292.9 | 281.55 | 43,474 |
| July 28, 2025 | 287.4 | 287 | 287 | 298.5 | 284.5 | 55,268 |
| July 25, 2025 | 302.45 | 290 | 290 | 302.45 | 284.85 | 122,633 |
| July 24, 2025 | 307 | 304.7 | 304.7 | 308 | 298.2 | 56,603 |
| July 23, 2025 | 309.3 | 306.35 | 306.35 | 309.3 | 304.55 | 42,832 |
| July 22, 2025 | 309.2 | 307.7 | 307.7 | 312 | 304.3 | 72,428 |
| July 21, 2025 | 312.5 | 309.1 | 309.1 | 314 | 306.8 | 73,677 |
| July 18, 2025 | 310.7 | 310.85 | 310.85 | 317.1 | 307 | 127,065 |
| July 17, 2025 | 308 | 309.05 | 309.05 | 313.8 | 302.7 | 108,581 |
| July 16, 2025 | 304.3 | 306.55 | 306.55 | 311 | 301.5 | 104,815 |
| July 15, 2025 | 305.8 | 304.3 | 304.3 | 306.6 | 300.75 | 75,241 |
| July 14, 2025 | 310.95 | 304.15 | 304.15 | 313.95 | 301 | 121,346 |
| July 11, 2025 | 306.4 | 310.15 | 310.15 | 314.1 | 304.5 | 180,803 |
| July 10, 2025 | 296.2 | 307.15 | 307.15 | 313 | 293.35 | 377,988 |
| July 09, 2025 | 295.25 | 294.65 | 294.65 | 296.2 | 290.55 | 66,303 |
| July 08, 2025 | 295 | 294.55 | 294.55 | 298.5 | 292.3 | 88,948 |
| July 07, 2025 | 298.65 | 296.25 | 296.25 | 303.15 | 290.4 | 230,820 |
| July 04, 2025 | 279.6 | 299.2 | 299.2 | 302 | 279.15 | 674,575 |
| July 03, 2025 | 283.15 | 279.6 | 279.6 | 283.15 | 278 | 62,037 |
| July 02, 2025 | 282 | 281.75 | 281.75 | 284.7 | 276.05 | 68,570 |
| July 01, 2025 | 280 | 280.55 | 280.55 | 289 | 278 | 88,498 |
| June 30, 2025 | 277.6 | 280.55 | 280.55 | 284.75 | 275.85 | 80,962 |
| June 27, 2025 | 279 | 276.15 | 276.15 | 280.6 | 275 | 69,745 |
| June 26, 2025 | 281.7 | 279 | 279 | 285.55 | 278.05 | 68,131 |
| June 25, 2025 | 277.15 | 280.2 | 280.2 | 287.65 | 277.15 | 96,575 |
| June 24, 2025 | 279 | 277 | 277 | 282.45 | 275.15 | 76,366 |
| June 23, 2025 | 273.45 | 277.7 | 277.7 | 279.4 | 272.2 | 49,939 |
| June 20, 2025 | 272.7 | 273.5 | 273.5 | 277 | 268.75 | 51,020 |
| June 19, 2025 | 272.6 | 271.25 | 271.25 | 278.75 | 269.7 | 93,575 |
| June 18, 2025 | 277 | 274.4 | 274.4 | 278.95 | 273.15 | 47,636 |
| June 17, 2025 | 281.5 | 276.15 | 276.15 | 281.5 | 275 | 87,296 |
| June 16, 2025 | 289.4 | 280.45 | 280.45 | 289.4 | 277 | 100,536 |
| June 13, 2025 | 283.8 | 287.85 | 287.85 | 292 | 279 | 65,526 |
| June 12, 2025 | 296.75 | 287.95 | 287.95 | 303.15 | 285.1 | 193,377 |
| June 11, 2025 | 297.2 | 294 | 294 | 299.7 | 290.55 | 84,132 |
| June 10, 2025 | 298.95 | 294.85 | 294.85 | 304.15 | 294 | 142,475 |
| June 09, 2025 | 300 | 295.85 | 295.85 | 300 | 289.15 | 193,557 |
| June 06, 2025 | 296.9 | 296.3 | 296.3 | 299 | 291.05 | 60,983 |
| June 05, 2025 | 293.1 | 295.3 | 295.3 | 297.2 | 292.55 | 62,917 |
| June 04, 2025 | 284 | 290.2 | 290.2 | 293.9 | 281.5 | 121,909 |
| June 03, 2025 | 294.9 | 283.4 | 283.4 | 294.9 | 281.6 | 125,994 |
| June 02, 2025 | 294.8 | 293.35 | 293.35 | 300 | 290.95 | 90,466 |
| May 30, 2025 | 294.25 | 293.6 | 293.6 | 300 | 289.15 | 100,537 |