273.20
+1.65(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 274 | 273.2 | 273.2 | 281.45 | 271.55 | 7,410 |
| August 14, 2025 | 276 | 271.55 | 271.55 | 280.75 | 270.35 | 7,187 |
| August 13, 2025 | 276.2 | 277.35 | 277.35 | 290.05 | 276 | 8,101 |
| August 12, 2025 | 291.85 | 280.15 | 280.15 | 292.85 | 275.4 | 7,098 |
| August 11, 2025 | 289 | 292.65 | 292.65 | 293.8 | 285.4 | 8,012 |
| August 08, 2025 | 283.6 | 286.35 | 286.35 | 288.5 | 278.25 | 6,767 |
| August 07, 2025 | 270 | 281.5 | 281.5 | 285.8 | 266.35 | 13,616 |
| August 06, 2025 | 279 | 269.7 | 269.7 | 284.25 | 268.1 | 11,161 |
| August 05, 2025 | 294.9 | 283.8 | 283.8 | 294.9 | 281.95 | 7,914 |
| August 04, 2025 | 282 | 291.65 | 291.65 | 293.8 | 277.1 | 14,325 |
| August 01, 2025 | 285.5 | 284.4 | 284.4 | 295.7 | 280.6 | 30,354 |
| July 31, 2025 | 288.05 | 285.2 | 285.2 | 293.9 | 283.4 | 3,795 |
| July 30, 2025 | 290.05 | 289.85 | 289.85 | 296.25 | 286.5 | 25,343 |
| July 29, 2025 | 295.95 | 292 | 292 | 298.4 | 289.1 | 25,012 |
| July 28, 2025 | 298.7 | 296.6 | 296.6 | 308 | 288.95 | 27,947 |
| July 25, 2025 | 299 | 295.5 | 295.5 | 303.4 | 292.55 | 11,854 |
| July 24, 2025 | 292.8 | 299.9 | 299.9 | 303.85 | 290.1 | 11,659 |
| July 23, 2025 | 295 | 289.6 | 289.6 | 302.75 | 288 | 9,535 |
| July 22, 2025 | 300.35 | 296.7 | 296.7 | 317 | 295.4 | 21,884 |
| July 21, 2025 | 300 | 297.8 | 297.8 | 302.95 | 294.8 | 8,329 |
| July 18, 2025 | 297 | 300.1 | 300.1 | 305 | 294.65 | 34,760 |
| July 17, 2025 | 291.9 | 290.55 | 290.55 | 300.7 | 290.25 | 9,533 |
| July 16, 2025 | 291 | 290.65 | 290.65 | 297.8 | 285 | 15,671 |
| July 15, 2025 | 274.8 | 290.6 | 290.6 | 294.7 | 274.8 | 22,731 |
| July 14, 2025 | 269.55 | 274.8 | 274.8 | 280.6 | 269.55 | 12,401 |
| July 11, 2025 | 268.6 | 270.9 | 270.9 | 274.1 | 267 | 13,256 |
| July 10, 2025 | 278 | 267.9 | 267.9 | 281.2 | 266.2 | 24,186 |
| July 09, 2025 | 282 | 277.1 | 277.1 | 283.65 | 275.5 | 14,432 |
| July 08, 2025 | 287 | 280.05 | 280.05 | 288.7 | 279.1 | 8,500 |
| July 07, 2025 | 292.2 | 284.5 | 284.5 | 294.05 | 282.4 | 5,403 |
| July 04, 2025 | 292.75 | 287.9 | 287.9 | 299.4 | 287.05 | 14,501 |
| July 03, 2025 | 294.8 | 290.55 | 290.55 | 297.7 | 290 | 11,429 |
| July 02, 2025 | 295.7 | 291.95 | 291.95 | 298.05 | 291.1 | 5,834 |
| July 01, 2025 | 297 | 295.6 | 295.6 | 303.6 | 294.05 | 9,126 |
| June 30, 2025 | 300 | 296.9 | 296.9 | 306.2 | 295.3 | 9,136 |
| June 27, 2025 | 305 | 300.8 | 300.8 | 309.7 | 298.35 | 7,687 |
| June 26, 2025 | 317.6 | 307.85 | 307.85 | 325.95 | 304 | 30,602 |
| June 25, 2025 | 296.4 | 310.85 | 310.85 | 314.9 | 295.5 | 32,767 |
| June 24, 2025 | 293.7 | 293.45 | 293.45 | 298.65 | 292.4 | 15,952 |
| June 23, 2025 | 303.95 | 291.1 | 291.1 | 304 | 289.9 | 18,612 |
| June 20, 2025 | 296.4 | 301.85 | 301.85 | 305.75 | 291.05 | 18,275 |
| June 19, 2025 | 307.2 | 294.2 | 294.2 | 307.2 | 292.5 | 33,361 |
| June 18, 2025 | 309 | 310.65 | 310.65 | 342 | 305.1 | 519,977 |
| June 17, 2025 | 285.1 | 303.05 | 303.05 | 307.7 | 277.55 | 77,659 |
| June 16, 2025 | 283.3 | 280.45 | 280.45 | 283.3 | 274.35 | 4,248 |
| June 13, 2025 | 277.15 | 279.3 | 279.3 | 281.7 | 274.05 | 6,626 |
| June 12, 2025 | 288.85 | 280.5 | 280.5 | 289.9 | 279 | 8,437 |
| June 11, 2025 | 280.95 | 285.2 | 285.2 | 290.45 | 277.05 | 7,556 |
| June 10, 2025 | 282.1 | 278.65 | 278.65 | 288.2 | 277.5 | 9,980 |
| June 09, 2025 | 278 | 284.75 | 284.75 | 297.5 | 273 | 33,889 |
| June 06, 2025 | 259.7 | 277.9 | 277.9 | 285 | 258.6 | 39,238 |
| June 05, 2025 | 261.5 | 259.4 | 259.4 | 265.6 | 258.4 | 14,231 |
| June 04, 2025 | 261.55 | 259.35 | 259.35 | 263 | 257.05 | 21,098 |
| June 03, 2025 | 261.6 | 261 | 261 | 263.1 | 260.05 | 6,461 |
| June 02, 2025 | 262.5 | 260.65 | 260.65 | 272.2 | 259 | 24,505 |
| May 30, 2025 | 266.1 | 267.15 | 267.15 | 269 | 260 | 16,651 |
| May 29, 2025 | 270.9 | 265.45 | 265.45 | 272.85 | 260.35 | 25,318 |
| May 28, 2025 | 267.6 | 270.9 | 270.9 | 277.1 | 265.1 | 9,222 |
| May 27, 2025 | 268.75 | 264.8 | 264.8 | 270.75 | 263.6 | 10,439 |
| May 26, 2025 | 266.6 | 268.75 | 268.75 | 274 | 265.6 | 10,002 |