298.85
+0.55(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 302.4 | 298.85 | 298.85 | 304.5 | 295.05 | 183,537 |
| August 14, 2025 | 308 | 298.3 | 298.3 | 309.2 | 296.35 | 189,221 |
| August 13, 2025 | 298 | 305.65 | 305.65 | 314.9 | 297.35 | 1.02M |
| August 12, 2025 | 305 | 296.45 | 296.45 | 309.9 | 295 | 1.27M |
| August 11, 2025 | 283.9 | 289.3 | 289.3 | 293 | 277.95 | 173,709 |
| August 08, 2025 | 290.95 | 283.9 | 283.9 | 290.95 | 282.2 | 121,092 |
| August 07, 2025 | 283 | 290.45 | 290.45 | 293.2 | 280.75 | 190,146 |
| August 06, 2025 | 291 | 286.95 | 286.95 | 295.1 | 283.75 | 203,427 |
| August 05, 2025 | 292 | 295.5 | 295.5 | 297.4 | 287.1 | 340,295 |
| August 04, 2025 | 281 | 290.1 | 290.1 | 292.9 | 275.4 | 303,060 |
| August 01, 2025 | 285.55 | 277.2 | 277.2 | 287 | 275 | 147,269 |
| July 31, 2025 | 284 | 288.4 | 288.4 | 290.7 | 281.65 | 227,838 |
| July 30, 2025 | 283.85 | 290.3 | 290.3 | 291.6 | 282.35 | 232,404 |
| July 29, 2025 | 280 | 282.9 | 282.9 | 284.05 | 275.8 | 179,910 |
| July 28, 2025 | 284.35 | 278.35 | 278.35 | 284.35 | 275.5 | 258,689 |
| July 25, 2025 | 291 | 284.35 | 284.35 | 291.1 | 281.85 | 207,353 |
| July 24, 2025 | 294.4 | 291.1 | 291.1 | 297.25 | 289.75 | 157,144 |
| July 23, 2025 | 297.45 | 294.35 | 294.35 | 299.85 | 292.55 | 171,072 |
| July 22, 2025 | 300.9 | 296.75 | 296.75 | 307 | 295.5 | 313,060 |
| July 21, 2025 | 295 | 298.15 | 298.15 | 302.15 | 292.05 | 379,762 |
| July 18, 2025 | 300 | 295.75 | 295.75 | 302 | 290.9 | 200,679 |
| July 17, 2025 | 303.45 | 298.45 | 298.45 | 307 | 297.5 | 204,235 |
| July 16, 2025 | 300.85 | 302.25 | 302.25 | 303.7 | 299.65 | 159,616 |
| July 15, 2025 | 296.45 | 300.85 | 300.85 | 304.55 | 295.8 | 268,518 |
| July 14, 2025 | 301.5 | 295.15 | 295.15 | 301.5 | 294.05 | 273,533 |
| July 11, 2025 | 310.45 | 302.15 | 302.15 | 311.2 | 300.5 | 335,707 |
| July 10, 2025 | 300 | 313.2 | 313.2 | 315.9 | 296.25 | 892,517 |
| July 09, 2025 | 302.9 | 300.45 | 300.45 | 304.2 | 294.1 | 298,720 |
| July 08, 2025 | 301.9 | 301.7 | 301.7 | 307.9 | 296.85 | 268,020 |
| July 07, 2025 | 309.3 | 302.05 | 302.05 | 312.35 | 300.7 | 421,018 |
| July 04, 2025 | 310.85 | 308.05 | 308.05 | 315.5 | 305.5 | 441,489 |
| July 03, 2025 | 315 | 310.6 | 310.6 | 322 | 308.9 | 802,254 |
| July 02, 2025 | 315 | 313.45 | 313.45 | 317.7 | 305.75 | 539,595 |
| July 01, 2025 | 318 | 314.5 | 314.5 | 319.8 | 311.55 | 841,026 |
| June 30, 2025 | 302 | 316.35 | 316.35 | 318 | 301.8 | 1.84M |
| June 27, 2025 | 306.95 | 299 | 299 | 313 | 297.85 | 892,926 |
| June 26, 2025 | 295 | 302.75 | 302.75 | 305.95 | 291.5 | 1.51M |
| June 25, 2025 | 290 | 291.25 | 291.25 | 292.5 | 286 | 338,609 |
| June 24, 2025 | 287.6 | 287.35 | 287.35 | 294.7 | 285.05 | 719,628 |
| June 23, 2025 | 283 | 283.4 | 283.4 | 286.55 | 278.35 | 260,445 |
| June 20, 2025 | 275.8 | 283.3 | 283.3 | 291.25 | 275.15 | 1.02M |
| June 19, 2025 | 275 | 273.95 | 273.95 | 284.9 | 267.85 | 606,591 |
| June 18, 2025 | 283 | 276.7 | 276.7 | 288.6 | 272.2 | 456,105 |
| June 17, 2025 | 273.8 | 282.1 | 282.1 | 289.5 | 270.7 | 1.85M |
| June 16, 2025 | 271.5 | 270.75 | 270.75 | 276.4 | 266.35 | 248,600 |
| June 13, 2025 | 267.6 | 271.7 | 271.7 | 277.05 | 267.6 | 188,642 |
| June 12, 2025 | 284 | 276.2 | 276.2 | 284.4 | 274.5 | 280,923 |
| June 11, 2025 | 280 | 282.3 | 282.3 | 291.95 | 280 | 671,547 |
| June 10, 2025 | 288.9 | 279 | 279 | 292.05 | 277.55 | 1.03M |
| June 09, 2025 | 298.05 | 290.7 | 290.7 | 302 | 287.55 | 605,220 |
| June 06, 2025 | 297.1 | 297 | 297 | 311.45 | 293.1 | 1.73M |
| June 05, 2025 | 273.4 | 297.1 | 297.1 | 300 | 273.4 | 2.94M |
| June 04, 2025 | 263 | 271.05 | 271.05 | 278.3 | 261.6 | 954,500 |
| June 03, 2025 | 259.25 | 262.7 | 262.7 | 270.4 | 258.4 | 305,427 |
| June 02, 2025 | 257.5 | 259.15 | 259.15 | 261.35 | 253.2 | 89,033 |
| May 30, 2025 | 267.96 | 260.09 | 260.09 | 269.01 | 258.29 | 260,383 |
| May 29, 2025 | 262 | 267.96 | 267.96 | 271.99 | 262 | 497,948 |
| May 28, 2025 | 265 | 262.21 | 262.21 | 269 | 261.46 | 154,695 |
| May 27, 2025 | 267.95 | 270.01 | 270.01 | 273.01 | 265.55 | 197,926 |
| May 26, 2025 | 268.65 | 267.26 | 267.26 | 273.63 | 265 | 150,641 |