275.95
+2.2(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 273.5 | 275.95 | 275.95 | 281.9 | 272.55 | 51,216 |
| August 14, 2025 | 280.95 | 273.75 | 273.75 | 280.95 | 270.1 | 69,331 |
| August 13, 2025 | 280 | 279.7 | 279.7 | 282.85 | 278 | 144,932 |
| August 12, 2025 | 280.55 | 277.9 | 277.9 | 286.7 | 275.65 | 36,973 |
| August 11, 2025 | 281.2 | 281.75 | 281.75 | 287.9 | 280.6 | 32,906 |
| August 08, 2025 | 290 | 282.85 | 282.85 | 290 | 280.65 | 112,881 |
| August 07, 2025 | 284 | 286.6 | 286.6 | 294.6 | 283.45 | 107,237 |
| August 06, 2025 | 301.45 | 286.85 | 286.85 | 301.45 | 282.2 | 59,795 |
| August 05, 2025 | 304.9 | 298.6 | 298.6 | 305.9 | 297 | 49,985 |
| August 04, 2025 | 303.2 | 299 | 299 | 307 | 297.05 | 59,507 |
| August 01, 2025 | 324.7 | 303.2 | 303.2 | 324.7 | 301.1 | 113,227 |
| July 31, 2025 | 316 | 319.3 | 319.3 | 322 | 304.2 | 149,558 |
| July 30, 2025 | 320 | 317.05 | 317.05 | 323.8 | 314.2 | 224,800 |
| July 29, 2025 | 308.3 | 318.8 | 318.8 | 320 | 301.2 | 189,975 |
| July 28, 2025 | 301.6 | 304.6 | 304.6 | 322.8 | 301.6 | 177,468 |
| July 25, 2025 | 307.05 | 306.6 | 306.6 | 311 | 301.8 | 105,625 |
| July 24, 2025 | 314.95 | 305.55 | 305.55 | 314.95 | 304.05 | 71,352 |
| July 23, 2025 | 308.45 | 314.5 | 314.5 | 318.6 | 300 | 125,460 |
| July 22, 2025 | 309 | 306 | 306 | 313.95 | 301.05 | 88,639 |
| July 21, 2025 | 316.05 | 311.15 | 311.15 | 324 | 308.55 | 191,581 |
| July 18, 2025 | 299.05 | 312.55 | 312.55 | 319.25 | 296.5 | 464,160 |
| July 17, 2025 | 294.65 | 295.6 | 295.6 | 304.6 | 290.75 | 404,745 |
| July 16, 2025 | 279.9 | 291.05 | 291.05 | 295 | 275 | 574,802 |
| July 15, 2025 | 260.85 | 275.7 | 275.7 | 280.9 | 260.85 | 575,943 |
| July 14, 2025 | 263 | 262.3 | 262.3 | 267 | 258.6 | 43,124 |
| July 11, 2025 | 275 | 262.3 | 262.3 | 275 | 261 | 53,340 |
| July 10, 2025 | 273.75 | 272.7 | 272.7 | 275.15 | 266.1 | 35,579 |
| July 09, 2025 | 255.45 | 273.75 | 273.75 | 279.6 | 249.9 | 275,127 |
| July 08, 2025 | 257.65 | 254.2 | 254.2 | 261.1 | 252.95 | 23,082 |
| July 07, 2025 | 258.7 | 258.45 | 258.45 | 262 | 255.55 | 12,935 |
| July 04, 2025 | 258.1 | 258.7 | 258.7 | 265 | 257 | 45,769 |
| July 03, 2025 | 267.3 | 260.85 | 260.85 | 271.2 | 258.95 | 61,530 |
| July 02, 2025 | 267.5 | 267.3 | 267.3 | 272.4 | 265.45 | 20,023 |
| July 01, 2025 | 270.5 | 270.1 | 270.1 | 274.95 | 267.4 | 29,618 |
| June 30, 2025 | 277.25 | 270.15 | 270.15 | 281.75 | 269 | 49,805 |
| June 27, 2025 | 275 | 274.15 | 274.15 | 278.15 | 269.1 | 57,847 |
| June 26, 2025 | 270.5 | 274.55 | 274.55 | 275.7 | 270.5 | 16,760 |
| June 25, 2025 | 274.8 | 270.5 | 270.5 | 275.95 | 269 | 41,978 |
| June 24, 2025 | 269.5 | 272.3 | 272.3 | 278.65 | 269.35 | 44,902 |
| June 23, 2025 | 271.1 | 268.45 | 268.45 | 272.6 | 264.35 | 53,508 |
| June 20, 2025 | 270 | 269.05 | 269.05 | 273.55 | 264 | 36,189 |
| June 19, 2025 | 280.65 | 268.75 | 268.75 | 280.8 | 266.9 | 42,816 |
| June 18, 2025 | 281.75 | 277.35 | 277.35 | 282.9 | 276.5 | 25,204 |
| June 17, 2025 | 289 | 279.75 | 279.75 | 289 | 276.8 | 49,692 |
| June 16, 2025 | 277.2 | 286.15 | 286.15 | 287.05 | 277.2 | 24,941 |
| June 13, 2025 | 285.9 | 281.55 | 281.55 | 285.95 | 274.95 | 43,490 |
| June 12, 2025 | 291.15 | 285.9 | 285.9 | 293.5 | 284.35 | 38,571 |
| June 11, 2025 | 297.55 | 293.05 | 293.05 | 298.75 | 289 | 31,605 |
| June 10, 2025 | 290.85 | 298.25 | 298.25 | 303 | 289.85 | 101,064 |
| June 09, 2025 | 290 | 290.15 | 290.15 | 292.2 | 286.95 | 53,351 |
| June 06, 2025 | 297.3 | 289.8 | 289.8 | 304 | 287 | 105,158 |
| June 05, 2025 | 280.85 | 293.05 | 293.05 | 294.15 | 280.8 | 177,052 |
| June 04, 2025 | 285 | 280.15 | 280.15 | 289.8 | 278.35 | 67,869 |
| June 03, 2025 | 287.85 | 287 | 287 | 294.45 | 284.8 | 51,884 |
| June 02, 2025 | 291.65 | 286.95 | 286.95 | 295.5 | 282.5 | 72,194 |
| May 30, 2025 | 301 | 291.95 | 291.95 | 303.9 | 289.55 | 152,724 |
| May 29, 2025 | 281.45 | 293.15 | 293.15 | 293.15 | 278.5 | 277,947 |
| May 28, 2025 | 284 | 279.2 | 279.2 | 287.1 | 276.25 | 70,280 |
| May 27, 2025 | 283.3 | 284.25 | 284.25 | 286 | 280.45 | 46,897 |
| May 26, 2025 | 282.95 | 283.2 | 283.2 | 285.75 | 279.55 | 97,133 |