314.30
+8(+2.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 311 | 314.3 | 314.3 | 318.9 | 307.5 | 177,797 |
| August 14, 2025 | 315.9 | 306.3 | 306.3 | 316.65 | 303.3 | 192,792 |
| August 13, 2025 | 322.65 | 315.25 | 315.25 | 324.4 | 313.7 | 261,554 |
| August 12, 2025 | 323.8 | 322.65 | 322.65 | 325.5 | 317.95 | 128,423 |
| August 11, 2025 | 314.95 | 323.6 | 323.6 | 326 | 310.3 | 181,445 |
| August 08, 2025 | 318.5 | 318.3 | 318.3 | 323 | 309.95 | 508,838 |
| August 07, 2025 | 303 | 317.4 | 317.4 | 322.3 | 293.6 | 1.12M |
| August 06, 2025 | 310 | 305.15 | 305.15 | 312.45 | 299.2 | 231,956 |
| August 05, 2025 | 319.5 | 310.95 | 310.95 | 319.75 | 309.25 | 103,803 |
| August 04, 2025 | 319 | 317.05 | 317.05 | 321.55 | 312.7 | 319,817 |
| August 01, 2025 | 317.5 | 319.65 | 319.65 | 326.45 | 316.8 | 217,298 |
| July 31, 2025 | 320 | 316.6 | 316.6 | 324.25 | 312.35 | 370,137 |
| July 30, 2025 | 328 | 321.15 | 321.15 | 329.2 | 319.3 | 134,463 |
| July 29, 2025 | 334.15 | 326.05 | 326.05 | 334.2 | 323.7 | 393,308 |
| July 28, 2025 | 333 | 337.4 | 337.4 | 339.55 | 325.25 | 306,810 |
| July 25, 2025 | 338.5 | 331.15 | 331.15 | 338.5 | 327.6 | 326,487 |
| July 24, 2025 | 337 | 342.15 | 342.15 | 347 | 333 | 628,558 |
| July 23, 2025 | 339.6 | 344.2 | 344.2 | 356.75 | 320.25 | 6.78M |
| July 22, 2025 | 337.9 | 335.35 | 335.35 | 339.45 | 328.65 | 140,551 |
| July 21, 2025 | 342.8 | 334.55 | 334.55 | 342.8 | 331.7 | 207,926 |
| July 18, 2025 | 342.5 | 342.1 | 342.1 | 368 | 338 | 4.65M |
| July 17, 2025 | 336.9 | 342.5 | 342.5 | 349.8 | 333.85 | 478,648 |
| July 16, 2025 | 336 | 333.9 | 333.9 | 336.1 | 333 | 170,441 |
| July 15, 2025 | 330.3 | 333.35 | 333.35 | 335.65 | 330.3 | 85,623 |
| July 14, 2025 | 330.95 | 330.7 | 330.7 | 333.85 | 328.05 | 112,119 |
| July 11, 2025 | 335.05 | 330.85 | 330.85 | 337.2 | 325 | 267,901 |
| July 10, 2025 | 337.5 | 337.65 | 337.65 | 339.6 | 332.2 | 209,563 |
| July 09, 2025 | 337 | 337.5 | 337.5 | 341.3 | 333.65 | 300,635 |
| July 08, 2025 | 335.25 | 338.1 | 338.1 | 341.4 | 332.1 | 696,261 |
| July 07, 2025 | 333 | 335.25 | 335.25 | 338.7 | 328.35 | 969,415 |
| July 04, 2025 | 329.8 | 336.75 | 336.75 | 355 | 329.8 | 26.53M |
| July 03, 2025 | 320 | 320.55 | 320.55 | 322.8 | 319.3 | 73,431 |
| July 02, 2025 | 325.1 | 320.7 | 320.7 | 327.3 | 318.6 | 204,689 |
| July 01, 2025 | 328.7 | 327.1 | 327.1 | 331.9 | 325.4 | 97,880 |
| June 30, 2025 | 331 | 328.8 | 328.8 | 331.15 | 326.5 | 104,055 |
| June 27, 2025 | 328.8 | 327.85 | 327.85 | 330.5 | 326 | 117,074 |
| June 26, 2025 | 329.6 | 328 | 328 | 329.6 | 324.15 | 174,400 |
| June 25, 2025 | 330 | 328.5 | 328.5 | 330 | 326.05 | 260,861 |
| June 24, 2025 | 334 | 326.25 | 326.25 | 334.85 | 322.7 | 208,294 |
| June 23, 2025 | 325 | 330.6 | 330.6 | 332.5 | 320.55 | 233,235 |
| June 20, 2025 | 321.25 | 325.2 | 325.2 | 334.9 | 314.1 | 1.28M |
| June 19, 2025 | 329 | 324.5 | 324.5 | 339.95 | 323.8 | 1.22M |
| June 18, 2025 | 324.4 | 326.05 | 326.05 | 329.4 | 320.1 | 799,168 |
| June 17, 2025 | 319.6 | 321.6 | 321.6 | 322.7 | 315.95 | 309,810 |
| June 16, 2025 | 323.65 | 317.65 | 317.65 | 324.8 | 315.75 | 370,079 |
| June 13, 2025 | 315.25 | 321.5 | 321.5 | 324.6 | 312.4 | 186,248 |
| June 12, 2025 | 320.2 | 320.5 | 320.5 | 322 | 314.85 | 160,716 |
| June 11, 2025 | 319.5 | 317.05 | 317.05 | 322.2 | 314 | 125,525 |
| June 10, 2025 | 328.25 | 319.1 | 319.1 | 331.5 | 317.4 | 220,847 |
| June 09, 2025 | 333.3 | 326.65 | 326.65 | 343.25 | 323.75 | 357,150 |
| June 06, 2025 | 327.95 | 332.5 | 332.5 | 334.2 | 326.75 | 302,638 |
| June 05, 2025 | 319 | 326.35 | 326.35 | 329.75 | 318.15 | 355,416 |
| June 04, 2025 | 311 | 316.6 | 316.6 | 320.8 | 311 | 342,703 |
| June 03, 2025 | 319.6 | 310.65 | 310.65 | 322.6 | 308.2 | 238,769 |
| June 02, 2025 | 320 | 317.65 | 317.65 | 321.7 | 315 | 117,657 |
| May 30, 2025 | 318.6 | 318.1 | 318.1 | 320.55 | 315.45 | 163,710 |
| May 29, 2025 | 311.95 | 317.65 | 317.65 | 319.05 | 310.2 | 161,896 |
| May 28, 2025 | 319.3 | 311.85 | 311.85 | 319.3 | 310.5 | 249,978 |
| May 27, 2025 | 325.9 | 316.75 | 316.75 | 328 | 315.25 | 281,427 |
| May 26, 2025 | 318.6 | 323.3 | 323.3 | 336.45 | 318.6 | 544,244 |