320.90
-7.5(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 340 | 320.9 | 320.9 | 340.15 | 318.1 | 10,716 |
| August 14, 2025 | 347.95 | 328.4 | 328.4 | 347.95 | 322.5 | 10,843 |
| August 13, 2025 | 320.2 | 334.9 | 334.9 | 350 | 320.2 | 13,726 |
| August 12, 2025 | 327.05 | 323.25 | 323.25 | 330 | 320.3 | 13,520 |
| August 11, 2025 | 330 | 320.65 | 320.65 | 333.1 | 319 | 10,755 |
| August 08, 2025 | 326.05 | 329.45 | 329.2 | 355.8 | 315 | 40,398 |
| August 07, 2025 | 316.1 | 316.1 | 315.86 | 336.15 | 313 | 16,554 |
| August 06, 2025 | 315 | 317.65 | 317.65 | 324.9 | 308 | 12,102 |
| August 05, 2025 | 320.05 | 308.65 | 308.65 | 325.5 | 308.25 | 10,667 |
| August 04, 2025 | 312.15 | 310 | 310 | 315 | 307 | 11,847 |
| August 01, 2025 | 314.05 | 307.5 | 307.5 | 319 | 306.05 | 11,471 |
| July 31, 2025 | 310.05 | 311.3 | 311.3 | 315.2 | 304.5 | 12,434 |
| July 30, 2025 | 306.05 | 307.4 | 307.4 | 311.7 | 305.55 | 11,226 |
| July 29, 2025 | 312.05 | 307.7 | 307.7 | 317 | 305.05 | 9,183 |
| July 28, 2025 | 310.05 | 307.4 | 307.4 | 314.85 | 305 | 9,675 |
| July 25, 2025 | 308 | 305.95 | 305.95 | 310.45 | 305 | 8,571 |
| July 24, 2025 | 320 | 311.05 | 311.05 | 330 | 305.2 | 18,559 |
| July 23, 2025 | 305.85 | 314.1 | 314.1 | 316.8 | 305.85 | 10,793 |
| July 22, 2025 | 301.05 | 307.2 | 307.2 | 314.6 | 301.05 | 13,706 |
| July 21, 2025 | 300.65 | 307.95 | 307.95 | 312.65 | 300.65 | 18,059 |
| July 18, 2025 | 300 | 305.6 | 305.6 | 314.7 | 300 | 8,420 |
| July 17, 2025 | 300 | 306 | 306 | 309.95 | 300 | 13,988 |
| July 16, 2025 | 296.5 | 301.2 | 301.2 | 308.5 | 296.5 | 8,491 |
| July 15, 2025 | 298 | 307.05 | 307.05 | 308.8 | 296.95 | 13,315 |
| July 14, 2025 | 310 | 302.95 | 302.95 | 312.8 | 290 | 23,252 |
| July 11, 2025 | 290 | 304 | 304 | 307 | 290 | 11,541 |
| July 10, 2025 | 300.05 | 302.3 | 302.3 | 310 | 294.8 | 11,676 |
| July 09, 2025 | 289.95 | 298.55 | 298.55 | 305 | 289.95 | 9,511 |
| July 08, 2025 | 286.75 | 294.35 | 294.35 | 303.2 | 286.75 | 10,783 |
| July 07, 2025 | 298.65 | 294.55 | 294.55 | 299.95 | 293.1 | 8,624 |
| July 04, 2025 | 298.55 | 296 | 296 | 298.8 | 293 | 8,404 |
| July 03, 2025 | 298 | 294.05 | 294.05 | 300.65 | 292.2 | 9,606 |
| July 02, 2025 | 301.05 | 299.4 | 299.4 | 305.8 | 292.9 | 11,531 |
| July 01, 2025 | 300.25 | 295.6 | 295.6 | 302.1 | 293.1 | 8,460 |
| June 30, 2025 | 302.05 | 295.85 | 295.85 | 305.05 | 292 | 9,662 |
| June 27, 2025 | 305.2 | 295.7 | 295.7 | 305.2 | 293.5 | 9,220 |
| June 26, 2025 | 297.6 | 297.4 | 297.4 | 304 | 287 | 10,283 |
| June 25, 2025 | 302.25 | 298.45 | 298.45 | 307.95 | 292.65 | 16,048 |
| June 24, 2025 | 296.15 | 291.7 | 291.7 | 296.15 | 285.4 | 13,423 |
| June 23, 2025 | 292.05 | 287.8 | 287.8 | 293 | 276.2 | 11,258 |
| June 20, 2025 | 294.1 | 286.8 | 286.8 | 306.55 | 285.1 | 13,942 |
| June 19, 2025 | 291.05 | 288.25 | 288.25 | 294 | 284 | 10,509 |
| June 18, 2025 | 285.5 | 284.65 | 284.65 | 289.5 | 283.2 | 11,183 |
| June 17, 2025 | 294.25 | 285.5 | 285.5 | 294.25 | 284 | 8,050 |
| June 16, 2025 | 291.95 | 289.3 | 289.3 | 294.15 | 285 | 10,170 |
| June 13, 2025 | 285 | 289.65 | 289.65 | 295.2 | 284 | 8,831 |
| June 12, 2025 | 312.45 | 288.75 | 288.75 | 312.45 | 283.95 | 11,379 |
| June 11, 2025 | 293.2 | 291.1 | 291.1 | 299.85 | 290.7 | 8,126 |
| June 10, 2025 | 295.2 | 290.95 | 290.95 | 295.2 | 284.9 | 14,357 |
| June 09, 2025 | 288.7 | 287.7 | 287.7 | 290.95 | 283.05 | 12,836 |
| June 06, 2025 | 292 | 284.1 | 284.1 | 292 | 278.9 | 8,614 |
| June 05, 2025 | 292.85 | 281.9 | 281.9 | 293.15 | 280.1 | 10,597 |
| June 04, 2025 | 286.65 | 285 | 285 | 288.7 | 281.3 | 8,513 |
| June 03, 2025 | 292.35 | 280.8 | 280.8 | 292.6 | 280 | 7,920 |
| June 02, 2025 | 307.8 | 284.65 | 284.65 | 307.8 | 280.55 | 10,476 |
| May 30, 2025 | 294.1 | 286.65 | 286.65 | 298.4 | 285.05 | 11,386 |
| May 29, 2025 | 300.15 | 294.15 | 294.15 | 300.15 | 291.65 | 9,385 |
| May 28, 2025 | 302.5 | 297.1 | 297.1 | 302.65 | 296 | 11,067 |
| May 27, 2025 | 303.35 | 298.75 | 298.75 | 303.8 | 295 | 10,102 |
| May 26, 2025 | 302.45 | 302.3 | 302.3 | 303.9 | 293.95 | 8,314 |