237.80
-14.3(-5.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 255.9 | 237.8 | 237.8 | 255.9 | 232.35 | 29,217 |
| August 14, 2025 | 258 | 252.1 | 252.1 | 258 | 249.85 | 5,291 |
| August 13, 2025 | 265.35 | 255.4 | 255.4 | 265.35 | 253 | 3,983 |
| August 12, 2025 | 261.5 | 255.35 | 255.35 | 261.5 | 253.45 | 7,079 |
| August 11, 2025 | 262.2 | 256.45 | 256.45 | 262.95 | 255 | 8,122 |
| August 08, 2025 | 268.65 | 260.2 | 260.2 | 271.95 | 257.1 | 10,317 |
| August 07, 2025 | 269.45 | 265.65 | 265.65 | 269.45 | 263.1 | 11,879 |
| August 06, 2025 | 277.55 | 266.45 | 266.45 | 281.15 | 263.4 | 27,734 |
| August 05, 2025 | 298 | 273.55 | 273.55 | 308 | 266.35 | 50,812 |
| August 04, 2025 | 299.7 | 299.75 | 299.75 | 301.9 | 297.1 | 3,105 |
| August 01, 2025 | 302.95 | 296.25 | 296.25 | 302.95 | 294.55 | 4,022 |
| July 31, 2025 | 298.5 | 297.85 | 297.85 | 299 | 293.5 | 5,297 |
| July 30, 2025 | 299.1 | 297.05 | 297.05 | 300.8 | 292.95 | 7,480 |
| July 29, 2025 | 294.7 | 298.7 | 298.7 | 299.4 | 294.7 | 4,812 |
| July 28, 2025 | 299.2 | 292.75 | 292.75 | 299.7 | 290.35 | 3,128 |
| July 25, 2025 | 301.85 | 295.35 | 295.35 | 301.85 | 295.05 | 6,700 |
| July 24, 2025 | 302.25 | 298.85 | 298.85 | 304 | 294.5 | 11,376 |
| July 23, 2025 | 302 | 300.25 | 300.25 | 304.9 | 299.5 | 15,425 |
| July 22, 2025 | 303.3 | 301.8 | 301.8 | 316.3 | 299.95 | 30,717 |
| July 21, 2025 | 305.65 | 300.3 | 300.3 | 305.65 | 299.7 | 6,130 |
| July 18, 2025 | 305.4 | 302.5 | 302.5 | 306.95 | 300.65 | 6,377 |
| July 17, 2025 | 306.85 | 302.45 | 302.45 | 307 | 300.7 | 8,598 |
| July 16, 2025 | 303.4 | 305.8 | 305.8 | 308 | 297.85 | 21,005 |
| July 15, 2025 | 302.25 | 300.4 | 300.4 | 306.1 | 298.05 | 18,164 |
| July 14, 2025 | 306.6 | 303.25 | 303.25 | 307 | 302.2 | 3,016 |
| July 11, 2025 | 306 | 304 | 304 | 309.8 | 302.2 | 5,447 |
| July 10, 2025 | 306.55 | 307.1 | 307.1 | 310 | 305.95 | 3,540 |
| July 09, 2025 | 309.75 | 305.05 | 305.05 | 309.85 | 303 | 10,359 |
| July 08, 2025 | 315.8 | 306.85 | 306.85 | 316.25 | 302 | 11,131 |
| July 07, 2025 | 305 | 309.8 | 309.8 | 315 | 305 | 9,687 |
| July 04, 2025 | 312.8 | 308.85 | 308.85 | 312.8 | 306 | 5,227 |
| July 03, 2025 | 313.75 | 309.8 | 309.8 | 313.75 | 306.25 | 8,331 |
| July 02, 2025 | 310 | 307.6 | 307.6 | 312.7 | 306.15 | 5,481 |
| July 01, 2025 | 306.45 | 310.95 | 310.95 | 314 | 304.1 | 13,408 |
| June 30, 2025 | 314 | 304.95 | 304.95 | 314 | 300.1 | 20,918 |
| June 27, 2025 | 313.95 | 309 | 309 | 314.9 | 307.05 | 8,656 |
| June 26, 2025 | 311.1 | 311.95 | 311.7 | 315.25 | 308.05 | 8,800 |
| June 25, 2025 | 307.2 | 312.65 | 312.65 | 315.2 | 307 | 8,663 |
| June 24, 2025 | 305 | 304.55 | 304.55 | 311.4 | 301.8 | 13,508 |
| June 23, 2025 | 306.1 | 303 | 303 | 310.2 | 300 | 17,660 |
| June 20, 2025 | 315.6 | 311.8 | 311.8 | 316.95 | 308.05 | 10,492 |
| June 19, 2025 | 323.65 | 313.1 | 313.1 | 323.65 | 307.4 | 6,866 |
| June 18, 2025 | 317.45 | 317.5 | 317.5 | 322 | 313.15 | 7,244 |
| June 17, 2025 | 323.55 | 317.45 | 317.45 | 323.55 | 316 | 10,052 |
| June 16, 2025 | 328.05 | 320.2 | 320.2 | 329.95 | 316.95 | 13,457 |
| June 13, 2025 | 333.95 | 330.45 | 330.45 | 334.5 | 327.05 | 9,243 |
| June 12, 2025 | 341.6 | 335.25 | 335.25 | 341.6 | 332.25 | 6,011 |
| June 11, 2025 | 344 | 337.55 | 337.55 | 345 | 336 | 21,944 |
| June 10, 2025 | 336.6 | 336.75 | 336.75 | 350.25 | 335 | 20,793 |
| June 09, 2025 | 333.2 | 334.95 | 334.95 | 336.55 | 329.3 | 9,836 |
| June 06, 2025 | 328 | 331.35 | 331.35 | 336.2 | 326.55 | 13,263 |
| June 05, 2025 | 325.8 | 331.55 | 331.55 | 346 | 323.25 | 27,546 |
| June 04, 2025 | 327 | 324.85 | 324.85 | 329.7 | 321.05 | 15,907 |
| June 03, 2025 | 330.15 | 327 | 327 | 334.35 | 325.4 | 10,441 |
| June 02, 2025 | 333 | 332.95 | 332.95 | 337 | 327.05 | 14,075 |
| May 30, 2025 | 334.25 | 331.7 | 331.7 | 339 | 328.3 | 15,368 |
| May 29, 2025 | 333 | 333.4 | 333.4 | 336.1 | 331.55 | 8,769 |
| May 28, 2025 | 338.65 | 335.45 | 335.45 | 339.9 | 332.6 | 14,315 |
| May 27, 2025 | 342 | 340 | 340 | 345.65 | 335.55 | 19,447 |
| May 26, 2025 | 350 | 343.75 | 343.75 | 357 | 331.65 | 84,988 |