296.30
-2.85(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 297 | 296.2 | 296.2 | 302.75 | 293.8 | 369,172 |
| August 21, 2025 | 282.1 | 299.15 | 299.15 | 306.65 | 282.1 | 1.89M |
| August 20, 2025 | 280 | 281.15 | 281.15 | 284 | 277.1 | 596,224 |
| August 19, 2025 | 269.8 | 280.15 | 280.15 | 285.5 | 269.8 | 905,088 |
| August 18, 2025 | 261.8 | 269.35 | 269.35 | 276.3 | 261.8 | 908,803 |
| August 14, 2025 | 299.05 | 270.2 | 270.2 | 301.7 | 266.3 | 1.94M |
| August 13, 2025 | 316.7 | 300.65 | 300.65 | 320.15 | 295.15 | 679,105 |
| August 12, 2025 | 321.05 | 316.6 | 316.6 | 326 | 312.55 | 289,401 |
| August 11, 2025 | 314.3 | 320.7 | 320.7 | 323 | 310.4 | 554,162 |
| August 08, 2025 | 316.05 | 313.15 | 313.15 | 320.7 | 310.8 | 475,929 |
| August 07, 2025 | 319 | 316.55 | 316.55 | 322.1 | 308.75 | 298,733 |
| August 06, 2025 | 322.4 | 320.9 | 320.9 | 327.95 | 316.75 | 170,009 |
| August 05, 2025 | 324 | 322.4 | 322.4 | 328.5 | 319 | 170,734 |
| August 04, 2025 | 318.75 | 326.2 | 326.2 | 327 | 318.1 | 141,902 |
| August 01, 2025 | 330.55 | 318.75 | 318.75 | 333.8 | 316 | 217,556 |
| July 31, 2025 | 336.4 | 330.55 | 330.55 | 340.95 | 327 | 180,361 |
| July 30, 2025 | 340.4 | 336.45 | 336.45 | 344.4 | 334.8 | 164,068 |
| July 29, 2025 | 333 | 340.85 | 340.85 | 341.85 | 332.45 | 173,020 |
| July 28, 2025 | 337 | 335.45 | 335.45 | 340.95 | 333 | 274,996 |
| July 25, 2025 | 349 | 337.2 | 337.2 | 350.9 | 335.35 | 377,595 |
| July 24, 2025 | 344.85 | 347.4 | 347.4 | 351.2 | 341.35 | 637,930 |
| July 23, 2025 | 327.05 | 342.3 | 342.3 | 345.8 | 325.35 | 825,388 |
| July 22, 2025 | 326.1 | 327.5 | 327.5 | 329 | 322.25 | 208,164 |
| July 21, 2025 | 324.55 | 325.95 | 325.95 | 328.75 | 323 | 156,446 |
| July 18, 2025 | 329.95 | 325.7 | 325.7 | 330 | 322.05 | 154,017 |
| July 17, 2025 | 330.1 | 330.1 | 330.1 | 333.1 | 325.3 | 178,736 |
| July 16, 2025 | 319.45 | 332.15 | 332.15 | 333.3 | 316.45 | 390,877 |
| July 15, 2025 | 317.25 | 318.5 | 318.5 | 321.95 | 312.85 | 378,308 |
| July 14, 2025 | 326 | 316.35 | 316.35 | 326.95 | 315.35 | 431,850 |
| July 11, 2025 | 331.8 | 327.1 | 327.1 | 334.2 | 326 | 124,387 |
| July 10, 2025 | 328.4 | 332.65 | 332.65 | 333.7 | 327.35 | 143,951 |
| July 09, 2025 | 335.15 | 329.45 | 329.45 | 337.65 | 326.7 | 351,710 |
| July 08, 2025 | 338.25 | 335.4 | 335.4 | 343.6 | 332.95 | 196,478 |
| July 07, 2025 | 335 | 340.2 | 340.2 | 341.55 | 333.4 | 226,039 |
| July 04, 2025 | 337.75 | 335.7 | 335.7 | 341.5 | 333.65 | 254,072 |
| July 03, 2025 | 343.6 | 338.65 | 338.65 | 345.85 | 337.65 | 210,156 |
| July 02, 2025 | 344.8 | 342.05 | 342.05 | 344.8 | 335.55 | 319,012 |
| July 01, 2025 | 347.5 | 343.85 | 343.85 | 348.25 | 341 | 268,788 |
| June 30, 2025 | 344.5 | 347.2 | 347.2 | 350.8 | 344.5 | 282,514 |
| June 27, 2025 | 346 | 344.8 | 344.8 | 347.55 | 339.5 | 605,395 |
| June 26, 2025 | 345.25 | 338.15 | 338.15 | 348.65 | 333.95 | 507,227 |
| June 25, 2025 | 336.95 | 343.5 | 343.5 | 359 | 336.95 | 1.3M |
| June 24, 2025 | 336 | 334.3 | 334.3 | 341.85 | 330.1 | 358,919 |
| June 23, 2025 | 343.85 | 331.3 | 331.3 | 344.95 | 329.35 | 444,778 |
| June 20, 2025 | 331 | 346.2 | 346.2 | 349.8 | 330.95 | 874,696 |
| June 19, 2025 | 341 | 329.45 | 329.45 | 343.4 | 328 | 228,198 |
| June 18, 2025 | 337.75 | 340.35 | 340.35 | 342.65 | 335.15 | 227,007 |
| June 17, 2025 | 344 | 337.95 | 337.95 | 347.6 | 336.55 | 358,456 |
| June 16, 2025 | 336 | 344.35 | 344.35 | 345 | 335.55 | 492,486 |
| June 13, 2025 | 335.1 | 336.95 | 336.95 | 341.2 | 334.65 | 300,211 |
| June 12, 2025 | 343 | 343.8 | 343.8 | 347.1 | 338.2 | 640,090 |
| June 11, 2025 | 345.7 | 343.3 | 343.3 | 349.5 | 339.15 | 300,076 |
| June 10, 2025 | 341.3 | 344.7 | 344.7 | 348.45 | 340.55 | 490,555 |
| June 09, 2025 | 337.9 | 341.2 | 341.2 | 342 | 334.45 | 202,200 |
| June 06, 2025 | 340.15 | 335.7 | 335.7 | 344.9 | 334.35 | 352,240 |
| June 05, 2025 | 333.4 | 340.15 | 340.15 | 344.1 | 333.4 | 608,971 |
| June 04, 2025 | 335.8 | 333.05 | 333.05 | 339.95 | 331.55 | 266,565 |
| June 03, 2025 | 332.3 | 335.65 | 335.65 | 341.5 | 331 | 443,923 |
| June 02, 2025 | 330.25 | 332 | 332 | 335 | 327.5 | 239,739 |
| May 30, 2025 | 333 | 330.25 | 330.25 | 335.9 | 325.4 | 292,898 |