277.05
+3.9(+1.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 277.65 | 277.05 | 277.05 | 281 | 272 | 495,213 |
August 14, 2025 | 268.5 | 273.15 | 273.15 | 277.85 | 267.15 | 763,499 |
August 13, 2025 | 275.8 | 268.5 | 268.5 | 276.8 | 266.7 | 700,516 |
August 12, 2025 | 269.35 | 273.3 | 273.3 | 275.9 | 268.4 | 425,398 |
August 11, 2025 | 275 | 268.4 | 268.4 | 275.7 | 265.1 | 843,564 |
August 08, 2025 | 285 | 275.7 | 275.7 | 288.7 | 272.9 | 1.62M |
August 07, 2025 | 285 | 284.5 | 284.5 | 287.95 | 266.4 | 3.17M |
August 06, 2025 | 246.05 | 271.7 | 271.7 | 271.7 | 246.05 | 2.67M |
August 05, 2025 | 275 | 258.8 | 258.8 | 276.85 | 258.8 | 1.38M |
August 04, 2025 | 260.7 | 272.4 | 272.4 | 275.3 | 260.7 | 3.78M |
August 01, 2025 | 289.85 | 274.4 | 274.4 | 290.55 | 274.4 | 1.23M |
July 31, 2025 | 289.95 | 288.85 | 288.85 | 294.45 | 285.1 | 895,147 |
July 30, 2025 | 305 | 295.1 | 295.1 | 305 | 293.95 | 1.29M |
July 29, 2025 | 305.7 | 303 | 303 | 305.75 | 297.5 | 905,872 |
July 28, 2025 | 302.9 | 305.7 | 305.7 | 314 | 300.35 | 1.41M |
July 25, 2025 | 292.45 | 301.8 | 301.8 | 306.8 | 292.45 | 5.42M |
July 24, 2025 | 307.85 | 307.85 | 307.85 | 314.85 | 307.85 | 2.6M |
July 23, 2025 | 341 | 324.05 | 324.05 | 342.5 | 324.05 | 2.79M |
July 22, 2025 | 343 | 341.1 | 341.1 | 346.8 | 336 | 1.76M |
July 21, 2025 | 331.95 | 338.1 | 338.1 | 342 | 324.5 | 1.42M |
July 18, 2025 | 332 | 326.9 | 326.9 | 336 | 324 | 597,076 |
July 17, 2025 | 322.6 | 329.7 | 329.7 | 335 | 322.55 | 1.22M |
July 16, 2025 | 325.95 | 319.75 | 319.75 | 328.4 | 317.2 | 433,394 |
July 15, 2025 | 324 | 326 | 326 | 329.25 | 320.35 | 728,341 |
July 14, 2025 | 318.65 | 323.45 | 323.45 | 324.9 | 315 | 426,264 |
July 11, 2025 | 323 | 316.9 | 316.9 | 323 | 316 | 276,178 |
July 10, 2025 | 317.7 | 322.95 | 322.95 | 324.5 | 315.45 | 326,564 |
July 09, 2025 | 320.85 | 316.45 | 316.45 | 323.65 | 314.5 | 403,109 |
July 08, 2025 | 329 | 318.25 | 318.25 | 329.8 | 313.95 | 569,018 |
July 07, 2025 | 319 | 326.65 | 326.65 | 329.4 | 315.75 | 983,364 |
July 04, 2025 | 314 | 317.3 | 317.3 | 320.7 | 311.1 | 710,536 |
July 03, 2025 | 315.95 | 311.7 | 311.7 | 316.4 | 309 | 441,132 |
July 02, 2025 | 313.65 | 313.95 | 313.95 | 319.6 | 312.5 | 502,796 |
July 01, 2025 | 316 | 313.65 | 313.65 | 318.75 | 312.25 | 456,481 |
June 30, 2025 | 326.65 | 314.1 | 314.1 | 326.65 | 312 | 841,025 |
June 27, 2025 | 335 | 323.55 | 323.55 | 335.2 | 321.2 | 1.38M |
June 26, 2025 | 330.9 | 327.3 | 327.3 | 334.7 | 323.4 | 1.57M |
June 25, 2025 | 315.25 | 325.3 | 325.3 | 327.25 | 314.1 | 1.16M |
June 24, 2025 | 317 | 314.75 | 314.75 | 323.2 | 313.15 | 848,225 |
June 23, 2025 | 313.05 | 309.95 | 309.95 | 317.7 | 307.8 | 1.11M |
June 20, 2025 | 324 | 318.05 | 318.05 | 324 | 313.85 | 2.96M |
June 19, 2025 | 327.05 | 327.05 | 327.05 | 337.7 | 327.05 | 5.25M |
June 18, 2025 | 358 | 344.25 | 344.25 | 358 | 344.25 | 18.29M |
June 17, 2025 | 384.85 | 362.35 | 362.35 | 384.85 | 361.3 | 644,419 |
June 16, 2025 | 386 | 380.3 | 380.3 | 396 | 376 | 421,956 |
June 13, 2025 | 363.7 | 385.25 | 385.25 | 388.6 | 353.5 | 1.05M |
June 12, 2025 | 374.85 | 370.15 | 370.15 | 377.75 | 366.1 | 351,660 |
June 11, 2025 | 372 | 372.95 | 372.95 | 389.55 | 368 | 736,385 |
June 10, 2025 | 370 | 371 | 371 | 375 | 360.45 | 470,773 |
June 09, 2025 | 380.05 | 368.55 | 368.55 | 380.1 | 366 | 489,080 |
June 06, 2025 | 380 | 377.4 | 377.4 | 380.75 | 370 | 351,348 |
June 05, 2025 | 383 | 381 | 381 | 384 | 367.1 | 471,480 |
June 04, 2025 | 385 | 381.95 | 381.95 | 388 | 379.1 | 372,404 |
June 03, 2025 | 399.95 | 385.5 | 385.5 | 400 | 380.1 | 344,954 |
June 02, 2025 | 393 | 393.45 | 393.45 | 399.5 | 383 | 499,530 |
May 30, 2025 | 400 | 393.6 | 393.6 | 400.95 | 385.55 | 881,839 |
May 29, 2025 | 379.7 | 392.3 | 392.3 | 393.15 | 368.3 | 1.49M |
May 28, 2025 | 372 | 374.45 | 374.45 | 383.4 | 367.2 | 1.35M |
May 27, 2025 | 373 | 365.15 | 365.15 | 375.25 | 352.75 | 1.01M |
May 26, 2025 | 358 | 370.05 | 370.05 | 373.2 | 356.1 | 1.12M |