333.40
-6.8(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 333.4 | 333.4 | 333.4 | 333.4 | 333.4 | 22,505 |
| August 14, 2025 | 354.05 | 340.2 | 340.2 | 354.05 | 340.2 | 73,303 |
| August 13, 2025 | 347.15 | 347.15 | 347.15 | 347.15 | 347.15 | 24,721 |
| August 12, 2025 | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | 33,071 |
| August 11, 2025 | 333.7 | 333.7 | 333.7 | 333.7 | 333.7 | 43,015 |
| August 08, 2025 | 327.2 | 327.2 | 327.2 | 327.2 | 327.2 | 63,949 |
| August 07, 2025 | 320.8 | 320.8 | 320.8 | 320.8 | 320.8 | 55,776 |
| August 06, 2025 | 313.9 | 314.55 | 314.55 | 314.55 | 313 | 65,222 |
| August 05, 2025 | 315.85 | 315.85 | 315.85 | 315.85 | 315 | 81,143 |
| August 04, 2025 | 309.7 | 309.7 | 309.7 | 309.7 | 309.7 | 46,303 |
| August 01, 2025 | 300 | 303.65 | 303.65 | 303.65 | 300 | 48,810 |
| July 31, 2025 | 297.8 | 297.7 | 297.7 | 297.8 | 297.7 | 77,570 |
| July 30, 2025 | 292.5 | 292 | 292 | 292.5 | 290 | 28,781 |
| July 29, 2025 | 301.45 | 292.5 | 292.5 | 301.45 | 291.45 | 19,298 |
| July 28, 2025 | 308.4 | 296.35 | 296.35 | 308.4 | 296.35 | 38,749 |
| July 25, 2025 | 302.4 | 302.4 | 302.4 | 302.4 | 302.4 | 22,610 |
| July 24, 2025 | 296.5 | 296.5 | 296.5 | 296.5 | 296.5 | 13,902 |
| July 23, 2025 | 285 | 290.7 | 290.7 | 290.7 | 285 | 21,429 |
| July 22, 2025 | 285.2 | 285 | 285 | 286 | 285 | 29,273 |
| July 21, 2025 | 287.8 | 288.1 | 288.1 | 288.1 | 287.8 | 77,461 |
| July 18, 2025 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | 5,585 |
| July 17, 2025 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | 13,932 |
| July 16, 2025 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | 24,237 |
| July 15, 2025 | 320.35 | 311.95 | 311.95 | 320.35 | 300 | 249,001 |
| July 14, 2025 | 305 | 305.1 | 305.1 | 305.1 | 300 | 194,046 |
| July 11, 2025 | 286 | 290.6 | 290.6 | 291 | 278.1 | 157,941 |
| July 10, 2025 | 270.9 | 278.75 | 278.75 | 283.25 | 266.55 | 113,253 |
| July 09, 2025 | 265.1 | 270.9 | 270.9 | 277 | 265.1 | 77,901 |
| July 08, 2025 | 265 | 269.3 | 269.3 | 275 | 263 | 32,260 |
| July 07, 2025 | 265 | 265.1 | 265.1 | 272.6 | 263 | 35,047 |
| July 04, 2025 | 270.35 | 267.65 | 267.65 | 272.85 | 267 | 44,902 |
| July 03, 2025 | 271.95 | 270.35 | 270.35 | 274.8 | 266.5 | 64,455 |
| July 02, 2025 | 273 | 266.75 | 266.75 | 275 | 259 | 66,686 |
| July 01, 2025 | 267.45 | 267.45 | 267.45 | 267.45 | 257.3 | 97,262 |
| June 30, 2025 | 245 | 254.73 | 254.73 | 254.73 | 245 | 44,579 |
| June 27, 2025 | 248.55 | 242.6 | 242.6 | 248.55 | 240 | 31,630 |
| June 26, 2025 | 248.9 | 248 | 248 | 249 | 245.45 | 16,008 |
| June 25, 2025 | 249 | 248.11 | 248.11 | 251 | 244 | 16,640 |
| June 24, 2025 | 247 | 248.53 | 248.53 | 252 | 246.55 | 22,357 |
| June 23, 2025 | 243 | 249.99 | 249.99 | 252 | 243 | 22,293 |
| June 20, 2025 | 251 | 253.04 | 253.04 | 253.6 | 240 | 38,821 |
| June 19, 2025 | 252.15 | 244.56 | 244.56 | 252.15 | 240 | 42,534 |
| June 18, 2025 | 247.52 | 245.75 | 245.75 | 248 | 240 | 27,950 |
| June 17, 2025 | 259 | 247.52 | 247.52 | 259 | 244.14 | 43,739 |
| June 16, 2025 | 259.91 | 256.99 | 256.99 | 266 | 253 | 114,656 |
| June 13, 2025 | 245 | 257.86 | 257.86 | 263.85 | 244 | 218,049 |
| June 12, 2025 | 248.72 | 253.71 | 253.71 | 261 | 245.01 | 251,156 |
| June 11, 2025 | 246.98 | 247.93 | 247.93 | 251.49 | 242.6 | 222,360 |
| June 10, 2025 | 237.38 | 245.75 | 245.75 | 248.9 | 232.81 | 236,955 |
| June 09, 2025 | 224 | 235.52 | 235.52 | 245.87 | 221.49 | 242,773 |
| June 06, 2025 | 221.65 | 225.52 | 225.52 | 228.5 | 220.41 | 95,750 |
| June 05, 2025 | 207.9 | 220.49 | 220.49 | 232.79 | 205.49 | 375,707 |
| June 04, 2025 | 203.7 | 206.86 | 206.86 | 208.77 | 199.47 | 72,823 |
| June 03, 2025 | 199.94 | 202.67 | 202.67 | 203.9 | 197.1 | 54,403 |
| June 02, 2025 | 206 | 199.74 | 199.74 | 207.94 | 192.6 | 211,702 |
| May 30, 2025 | 230.2 | 213.09 | 213.09 | 238 | 199.05 | 265,268 |
| May 29, 2025 | 218.45 | 227.91 | 227.91 | 230 | 218.45 | 125,025 |
| May 28, 2025 | 215 | 216.31 | 216.31 | 224 | 215 | 157,915 |
| May 27, 2025 | 209.35 | 214.15 | 214.15 | 217.4 | 208.76 | 69,288 |
| May 26, 2025 | 209.85 | 208.57 | 208.57 | 210.99 | 206.42 | 35,739 |