306.60
-0.95(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 310 | 306.6 | 306.6 | 314 | 304.8 | 44,494 |
| July 01, 2025 | 300.2 | 307.55 | 307.55 | 309 | 297 | 29,067 |
| June 30, 2025 | 303.5 | 297.1 | 297.1 | 307.05 | 295 | 16,535 |
| June 27, 2025 | 305 | 300.5 | 300.5 | 305.6 | 299.2 | 10,413 |
| June 26, 2025 | 305.9 | 303 | 303 | 309.05 | 300.2 | 23,620 |
| June 25, 2025 | 302 | 302.9 | 302.9 | 314.15 | 297 | 48,091 |
| June 24, 2025 | 311 | 302.05 | 302.05 | 312.8 | 301.2 | 35,639 |
| June 23, 2025 | 304 | 309.45 | 309.45 | 318 | 298.8 | 90,678 |
| June 20, 2025 | 287.9 | 306.45 | 306.45 | 314 | 281.05 | 156,360 |
| June 19, 2025 | 281 | 285.3 | 285.3 | 294.4 | 275.8 | 51,733 |
| June 18, 2025 | 283.95 | 279.1 | 279.1 | 283.95 | 276 | 8,811 |
| June 17, 2025 | 283.75 | 282.3 | 282.3 | 285.2 | 281.2 | 6,610 |
| June 16, 2025 | 283.9 | 282.4 | 282.4 | 284.45 | 278 | 15,857 |
| June 13, 2025 | 285.95 | 283.4 | 283.4 | 285.95 | 279.3 | 7,652 |
| June 12, 2025 | 290.2 | 284.7 | 284.7 | 290.2 | 282.45 | 9,039 |
| June 11, 2025 | 286.9 | 287.05 | 287.05 | 291 | 284.95 | 12,441 |
| June 10, 2025 | 286.3 | 284.2 | 284.2 | 289.8 | 282.3 | 19,782 |
| June 09, 2025 | 280.6 | 286.85 | 286.85 | 288.85 | 280.6 | 13,001 |
| June 06, 2025 | 289.75 | 282.15 | 282.15 | 289.75 | 281 | 34,482 |
| June 05, 2025 | 288.6 | 287.75 | 287.75 | 289.85 | 285.25 | 10,693 |
| June 04, 2025 | 289.95 | 285.65 | 285.65 | 290 | 284.25 | 18,673 |
| June 03, 2025 | 292.35 | 289.95 | 287.45 | 296.85 | 286.1 | 31,222 |
| June 02, 2025 | 290.65 | 289 | 286.51 | 298 | 286 | 15,549 |
| May 30, 2025 | 287.35 | 287.75 | 285.27 | 291.5 | 284 | 12,559 |
| May 29, 2025 | 290.35 | 284.5 | 282.05 | 290.35 | 283 | 52,731 |
| May 28, 2025 | 293.2 | 289.45 | 289.45 | 295 | 288.15 | 15,298 |
| May 27, 2025 | 290.85 | 290.55 | 290.55 | 294.7 | 287.05 | 20,282 |
| May 26, 2025 | 287 | 293.8 | 293.8 | 301.95 | 287 | 39,619 |
| May 23, 2025 | 295.1 | 290.55 | 290.55 | 302.75 | 290 | 22,836 |
| May 22, 2025 | 279 | 299.8 | 299.8 | 309.9 | 276.95 | 93,122 |
| May 21, 2025 | 272.8 | 278.35 | 278.35 | 280 | 272.8 | 6,762 |
| May 20, 2025 | 280 | 277.5 | 277.5 | 282.5 | 276 | 14,116 |
| May 19, 2025 | 279.9 | 278.5 | 278.5 | 284 | 276.6 | 28,131 |
| May 16, 2025 | 277.8 | 279.2 | 279.2 | 281.9 | 275.3 | 19,009 |
| May 15, 2025 | 278.7 | 277.8 | 277.8 | 281 | 272.85 | 40,827 |
| May 14, 2025 | 272.75 | 278.7 | 278.7 | 280.75 | 270 | 35,548 |
| May 13, 2025 | 267 | 272.75 | 272.75 | 277.95 | 267 | 12,491 |
| May 12, 2025 | 268 | 270.6 | 270.6 | 275.4 | 263.05 | 19,316 |
| May 09, 2025 | 264.65 | 263.6 | 263.6 | 266.4 | 257.55 | 11,625 |
| May 08, 2025 | 270.85 | 264.9 | 264.9 | 274.85 | 261.55 | 12,598 |
| May 07, 2025 | 272.2 | 268.25 | 268.25 | 275.8 | 266.05 | 6,011 |
| May 06, 2025 | 269.35 | 270.2 | 270.2 | 277 | 265.85 | 12,348 |
| May 05, 2025 | 270.15 | 268.45 | 268.45 | 272 | 267.1 | 4,463 |
| May 02, 2025 | 271 | 269.4 | 269.4 | 272.3 | 267.65 | 3,528 |
| April 30, 2025 | 277.45 | 269.4 | 269.4 | 278.1 | 268.25 | 10,657 |
| April 29, 2025 | 269.7 | 278.3 | 278.3 | 284 | 268.35 | 38,139 |
| April 28, 2025 | 267.4 | 271.95 | 271.95 | 274 | 264.6 | 8,552 |
| April 25, 2025 | 274.85 | 267.4 | 267.4 | 276.5 | 265.45 | 8,898 |
| April 24, 2025 | 274.6 | 274.85 | 274.85 | 278.85 | 267 | 14,638 |
| April 23, 2025 | 279 | 274 | 274 | 279 | 272.1 | 13,236 |
| April 22, 2025 | 277 | 277.4 | 277.4 | 279 | 272.95 | 11,194 |
| April 21, 2025 | 275 | 274.5 | 274.5 | 275.8 | 269.35 | 16,226 |
| April 17, 2025 | 270 | 271.65 | 271.65 | 274 | 267 | 14,029 |
| April 16, 2025 | 266.85 | 267.2 | 267.2 | 270.95 | 266.05 | 12,926 |
| April 15, 2025 | 264 | 267.05 | 267.05 | 269.45 | 263.6 | 13,947 |
| April 11, 2025 | 262 | 263.65 | 263.65 | 266.5 | 258.65 | 23,039 |
| April 09, 2025 | 261.55 | 260.9 | 260.9 | 264.8 | 260.05 | 7,881 |
| April 08, 2025 | 261.95 | 263.05 | 263.05 | 265.65 | 261.25 | 5,895 |
| April 07, 2025 | 256.25 | 260.3 | 260.3 | 263.5 | 256.25 | 20,850 |
| April 04, 2025 | 271.9 | 265.25 | 265.25 | 273.8 | 260.5 | 28,767 |