283.30
-14.8(-4.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 298.5 | 283.3 | 283.3 | 299 | 280.5 | 8,243 |
| August 14, 2025 | 299.9 | 298.1 | 298.1 | 299.9 | 290.05 | 2,694 |
| August 13, 2025 | 298.1 | 295.5 | 294.5 | 299.95 | 292 | 5,757 |
| August 12, 2025 | 302 | 294.85 | 293.85 | 305 | 291.15 | 6,000 |
| August 11, 2025 | 295.9 | 296.7 | 295.7 | 299.7 | 287.5 | 4,032 |
| August 08, 2025 | 300.95 | 296.1 | 295.1 | 301 | 290.4 | 7,018 |
| August 07, 2025 | 291 | 296.3 | 295.3 | 301.75 | 282 | 7,013 |
| August 06, 2025 | 285 | 287.2 | 286.23 | 290.05 | 284.95 | 2,952 |
| August 05, 2025 | 300.1 | 287.85 | 286.88 | 302 | 284.2 | 10,015 |
| August 04, 2025 | 290.7 | 297.15 | 296.14 | 305.95 | 290.7 | 3,807 |
| August 01, 2025 | 302.25 | 297.4 | 296.39 | 307.45 | 293.25 | 5,712 |
| July 31, 2025 | 298 | 301.9 | 301.9 | 302.85 | 296.55 | 1,903 |
| July 30, 2025 | 299.6 | 302.6 | 302.6 | 303 | 296.05 | 3,212 |
| July 29, 2025 | 305.5 | 295.4 | 295.4 | 308.95 | 293.5 | 7,016 |
| July 28, 2025 | 304.5 | 304.05 | 304.05 | 306.9 | 303 | 1,999 |
| July 25, 2025 | 305.2 | 306 | 306 | 317 | 302.6 | 2,132 |
| July 24, 2025 | 306.2 | 305.6 | 305.6 | 307.9 | 304.75 | 2,464 |
| July 23, 2025 | 307.85 | 307.8 | 307.8 | 309.55 | 302.35 | 2,369 |
| July 22, 2025 | 307.45 | 307.5 | 307.5 | 310 | 302.25 | 7,440 |
| July 21, 2025 | 308.45 | 304.45 | 304.45 | 309.8 | 300 | 3,740 |
| July 18, 2025 | 305.95 | 308.45 | 308.45 | 313.55 | 305.25 | 4,110 |
| July 17, 2025 | 304.45 | 305.8 | 305.8 | 307 | 300.9 | 2,438 |
| July 16, 2025 | 300 | 300.75 | 300.75 | 308.2 | 295.8 | 11,662 |
| July 15, 2025 | 307.65 | 303.6 | 303.6 | 307.65 | 300.55 | 3,290 |
| July 14, 2025 | 305.95 | 301.6 | 301.6 | 305.95 | 297.6 | 4,558 |
| July 11, 2025 | 303.3 | 300 | 300 | 303.75 | 298.8 | 3,539 |
| July 10, 2025 | 306.7 | 300.95 | 300.95 | 307.1 | 299.5 | 2,255 |
| July 09, 2025 | 303.5 | 304.05 | 304.05 | 304.85 | 300.2 | 1,009 |
| July 08, 2025 | 306.8 | 300.9 | 300.9 | 307.75 | 299 | 1,873 |
| July 07, 2025 | 317.95 | 305.5 | 305.5 | 317.95 | 302.65 | 2,409 |
| July 04, 2025 | 307 | 306.2 | 306.2 | 310 | 302.55 | 3,703 |
| July 03, 2025 | 301.8 | 304.8 | 304.8 | 307.75 | 301.65 | 5,956 |
| July 02, 2025 | 313.55 | 302.4 | 302.4 | 313.55 | 299.55 | 16,009 |
| July 01, 2025 | 311.65 | 313.55 | 313.55 | 316 | 305.6 | 8,590 |
| June 30, 2025 | 317.7 | 310.8 | 310.8 | 322.9 | 309 | 6,203 |
| June 27, 2025 | 318 | 314.65 | 314.65 | 319.5 | 314 | 4,848 |
| June 26, 2025 | 312 | 315.05 | 315.05 | 319 | 303.9 | 14,553 |
| June 25, 2025 | 311.7 | 306.95 | 306.95 | 314.4 | 300.05 | 4,515 |
| June 24, 2025 | 300 | 309.55 | 309.55 | 310.55 | 300 | 2,942 |
| June 23, 2025 | 302.1 | 299.85 | 299.85 | 302.45 | 296.25 | 6,011 |
| June 20, 2025 | 301.65 | 302.65 | 302.65 | 306.4 | 300.2 | 938 |
| June 19, 2025 | 310.05 | 302.55 | 302.55 | 310.1 | 302 | 3,768 |
| June 18, 2025 | 310.2 | 309.05 | 309.05 | 317.9 | 307.7 | 4,438 |
| June 17, 2025 | 322.85 | 316 | 316 | 322.85 | 311.65 | 5,809 |
| June 16, 2025 | 314.05 | 316.5 | 316.5 | 317 | 312 | 6,172 |
| June 13, 2025 | 305.8 | 313.5 | 313.5 | 314.5 | 299.45 | 5,627 |
| June 12, 2025 | 317.6 | 305.8 | 305.8 | 320 | 299.05 | 10,585 |
| June 11, 2025 | 317.5 | 314.15 | 314.15 | 322 | 308 | 12,075 |
| June 10, 2025 | 297.9 | 314.65 | 314.65 | 330 | 295.35 | 54,809 |
| June 09, 2025 | 299 | 297.2 | 297.2 | 299 | 294.3 | 2,779 |
| June 06, 2025 | 288.65 | 294.65 | 294.65 | 295.8 | 288.1 | 3,470 |
| June 05, 2025 | 290.3 | 288.65 | 288.65 | 297.45 | 287.2 | 7,049 |
| June 04, 2025 | 292.05 | 293.25 | 293.25 | 303 | 291.85 | 5,978 |
| June 03, 2025 | 295.95 | 291.35 | 291.35 | 297.55 | 290.7 | 5,112 |
| June 02, 2025 | 291.85 | 292.05 | 292.05 | 293.8 | 288.6 | 3,839 |
| May 30, 2025 | 296.6 | 290.85 | 290.85 | 296.95 | 289.4 | 4,207 |
| May 29, 2025 | 298 | 293.15 | 293.15 | 304.9 | 289 | 19,507 |
| May 28, 2025 | 290.4 | 292.15 | 292.15 | 295 | 286.05 | 4,057 |
| May 27, 2025 | 289.45 | 286.45 | 286.45 | 293.9 | 281 | 10,941 |
| May 26, 2025 | 299.6 | 286.95 | 286.95 | 306 | 284.7 | 7,455 |