327.45
-0.4(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 333 | 327.45 | 327.45 | 333.95 | 317.5 | 734,908 |
| August 14, 2025 | 324.2 | 327.85 | 327.85 | 337.7 | 322.25 | 925,046 |
| August 13, 2025 | 328.8 | 323 | 323 | 330 | 320.6 | 558,714 |
| August 12, 2025 | 332 | 327.75 | 327.75 | 343 | 325.3 | 1.77M |
| August 11, 2025 | 310 | 327.9 | 327.9 | 332 | 309.25 | 3.41M |
| August 08, 2025 | 283.45 | 307.7 | 307.7 | 312.4 | 282.95 | 4.4M |
| August 07, 2025 | 283 | 282.05 | 282.05 | 300.95 | 278.3 | 3.96M |
| August 06, 2025 | 270.4 | 274.25 | 274.25 | 279.9 | 265 | 299,534 |
| August 05, 2025 | 267.65 | 270.25 | 270.25 | 272 | 265 | 136,567 |
| August 04, 2025 | 262.1 | 266.5 | 266.5 | 267.4 | 260.85 | 92,233 |
| August 01, 2025 | 272 | 261.8 | 261.8 | 275.4 | 260.2 | 306,174 |
| July 31, 2025 | 254 | 271.2 | 271.2 | 279.5 | 252.45 | 744,626 |
| July 30, 2025 | 262.7 | 257.55 | 257.55 | 265.8 | 256.75 | 196,669 |
| July 29, 2025 | 255.5 | 262.7 | 262.7 | 266.05 | 255.05 | 118,588 |
| July 28, 2025 | 259.95 | 255.8 | 255.8 | 264.75 | 253.05 | 163,175 |
| July 25, 2025 | 265 | 259.95 | 259.95 | 267.3 | 258.1 | 151,738 |
| July 24, 2025 | 265.55 | 266.4 | 266.4 | 270 | 265.1 | 125,395 |
| July 23, 2025 | 267.25 | 265.35 | 265.35 | 269.4 | 263.7 | 154,163 |
| July 22, 2025 | 269 | 267.9 | 267.9 | 271.5 | 266.1 | 151,443 |
| July 21, 2025 | 268 | 266.6 | 266.6 | 270.95 | 265.9 | 156,583 |
| July 18, 2025 | 273.95 | 268.2 | 268.2 | 274.05 | 267.05 | 158,023 |
| July 17, 2025 | 273.85 | 272.2 | 272.2 | 279.7 | 271.55 | 256,687 |
| July 16, 2025 | 269.2 | 273.2 | 273.2 | 273.6 | 268.6 | 180,606 |
| July 15, 2025 | 273.9 | 268.45 | 268.45 | 277.3 | 267.7 | 254,737 |
| July 14, 2025 | 274.25 | 271.95 | 271.95 | 275.9 | 270 | 188,322 |
| July 11, 2025 | 278.95 | 274.25 | 274.25 | 279.5 | 272.1 | 119,075 |
| July 10, 2025 | 275.8 | 277.5 | 277.5 | 279.4 | 274.5 | 112,116 |
| July 09, 2025 | 276.55 | 274.55 | 274.55 | 278.3 | 273.75 | 109,735 |
| July 08, 2025 | 276 | 275.3 | 275.3 | 280.05 | 272 | 178,407 |
| July 07, 2025 | 282.8 | 277.85 | 277.85 | 283.75 | 276.35 | 171,710 |
| July 04, 2025 | 281.65 | 279.65 | 279.65 | 286.4 | 278 | 233,878 |
| July 03, 2025 | 278 | 281.7 | 281.7 | 284.1 | 276.2 | 452,260 |
| July 02, 2025 | 280.7 | 276.75 | 276.75 | 281.1 | 274.45 | 209,492 |
| July 01, 2025 | 282.55 | 278.5 | 278.5 | 283.35 | 276.1 | 233,836 |
| June 30, 2025 | 285.25 | 279.5 | 279.5 | 291.15 | 277.25 | 474,914 |
| June 27, 2025 | 286 | 284.7 | 284.7 | 295.2 | 283.15 | 420,852 |
| June 26, 2025 | 288 | 284.5 | 284.5 | 290.8 | 282.7 | 232,987 |
| June 25, 2025 | 288.6 | 287.5 | 287.5 | 289.75 | 285.65 | 238,955 |
| June 24, 2025 | 282.95 | 287 | 287 | 289 | 281.35 | 432,139 |
| June 23, 2025 | 278.05 | 277.3 | 277.3 | 285.8 | 275.85 | 358,128 |
| June 20, 2025 | 279 | 280.9 | 280.9 | 282.8 | 274.65 | 320,563 |
| June 19, 2025 | 287 | 278.95 | 278.95 | 287.8 | 274.05 | 428,846 |
| June 18, 2025 | 285.9 | 285.85 | 285.85 | 287.1 | 282.05 | 355,124 |
| June 17, 2025 | 293.95 | 285.9 | 285.9 | 295.5 | 284.4 | 355,371 |
| June 16, 2025 | 291.95 | 293.9 | 293.9 | 294.85 | 284.05 | 404,361 |
| June 13, 2025 | 284.1 | 291 | 291 | 293.85 | 281.9 | 536,294 |
| June 12, 2025 | 299.5 | 289.65 | 289.65 | 306.9 | 288 | 854,511 |
| June 11, 2025 | 298.2 | 296.85 | 296.85 | 303.4 | 292.35 | 601,745 |
| June 10, 2025 | 306.45 | 296.75 | 296.75 | 306.5 | 295.2 | 509,943 |
| June 09, 2025 | 299 | 304 | 304 | 316.7 | 298.7 | 1.39M |
| June 06, 2025 | 306.4 | 296.9 | 296.9 | 308.55 | 296.05 | 497,594 |
| June 05, 2025 | 308.7 | 306.55 | 306.55 | 314.4 | 305 | 589,780 |
| June 04, 2025 | 304 | 308.2 | 308.2 | 312.4 | 300.15 | 564,771 |
| June 03, 2025 | 309.75 | 302.5 | 302.5 | 313.75 | 301.8 | 946,724 |
| June 02, 2025 | 291.5 | 306.35 | 306.35 | 308.25 | 287.3 | 1.03M |
| May 30, 2025 | 290.8 | 291.4 | 291.4 | 297 | 288.1 | 594,239 |
| May 29, 2025 | 288.5 | 288.2 | 288.2 | 290 | 282.3 | 486,172 |
| May 28, 2025 | 296.3 | 285.5 | 285.5 | 298.05 | 284.05 | 560,012 |
| May 27, 2025 | 296 | 295.7 | 295.7 | 305.1 | 293.35 | 572,372 |
| May 26, 2025 | 299 | 299.1 | 299.1 | 304.7 | 294 | 827,454 |