295.00
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 289.1 | 295 | 295 | 295 | 289.1 | 6,094 |
| August 14, 2025 | 300.05 | 295 | 295 | 300.05 | 289.5 | 24,711 |
| August 13, 2025 | 294.2 | 294.2 | 294.2 | 294.2 | 294.2 | 2,205 |
| August 12, 2025 | 284.1 | 288.45 | 288.45 | 288.45 | 284.1 | 11,557 |
| August 11, 2025 | 282.8 | 282.8 | 282.8 | 282.8 | 282.8 | 5,629 |
| August 08, 2025 | 291.25 | 288.55 | 288.55 | 291.5 | 288.55 | 8,463 |
| August 07, 2025 | 294.4 | 294.4 | 294.4 | 294.4 | 294.4 | 2,489 |
| August 06, 2025 | 302.4 | 300.4 | 300.4 | 302.4 | 300.4 | 6,830 |
| August 05, 2025 | 300 | 306.5 | 306.5 | 306.5 | 300 | 11,088 |
| August 04, 2025 | 303.9 | 300.5 | 300.5 | 303.9 | 300 | 2,495 |
| August 01, 2025 | 311.8 | 303.05 | 303.05 | 311.8 | 303.05 | 6,345 |
| July 31, 2025 | 303.05 | 309.2 | 309.2 | 309.2 | 303.05 | 6,048 |
| July 30, 2025 | 314 | 309.2 | 309.2 | 314 | 309.2 | 10,772 |
| July 29, 2025 | 307 | 315.5 | 315.5 | 315.6 | 307 | 23,883 |
| July 28, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | 9,280 |
| July 25, 2025 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | 3,486 |
| July 24, 2025 | 322.2 | 322.2 | 322.2 | 322.2 | 322.2 | 1,803 |
| July 23, 2025 | 340 | 328.75 | 328.75 | 341 | 328.75 | 28,134 |
| July 22, 2025 | 342 | 346.05 | 346.05 | 346.05 | 335 | 51,792 |
| July 21, 2025 | 317 | 329.6 | 329.6 | 329.6 | 317 | 13,044 |
| July 18, 2025 | 313 | 313.95 | 313.95 | 316.8 | 308 | 21,039 |
| July 17, 2025 | 300.25 | 310.15 | 310.15 | 315 | 296.05 | 19,022 |
| July 16, 2025 | 294 | 303.9 | 303.9 | 307.5 | 285 | 17,833 |
| July 15, 2025 | 304 | 292.9 | 292.9 | 304.2 | 290 | 11,136 |
| July 14, 2025 | 314.05 | 302.05 | 302.05 | 314.05 | 292.05 | 17,284 |
| July 11, 2025 | 310.05 | 306.4 | 306.4 | 320 | 301.25 | 13,980 |
| July 10, 2025 | 308.4 | 310.05 | 310.05 | 320 | 290.5 | 33,154 |
| July 09, 2025 | 297 | 305.6 | 305.6 | 310 | 297 | 13,923 |
| July 08, 2025 | 282.6 | 299.5 | 299.5 | 301.55 | 275.2 | 20,551 |
| July 07, 2025 | 286.05 | 287.2 | 287.2 | 302.95 | 282.6 | 7,278 |
| July 04, 2025 | 302.9 | 296.85 | 296.85 | 312.5 | 290.1 | 12,593 |
| July 03, 2025 | 286.75 | 304.45 | 304.45 | 310 | 286.75 | 10,866 |
| July 02, 2025 | 320 | 299.2 | 299.2 | 322.95 | 293.2 | 76,033 |
| July 01, 2025 | 308.5 | 308.5 | 308.5 | 308.5 | 308.5 | 18,806 |
| June 30, 2025 | 281.25 | 293.85 | 293.85 | 293.85 | 280 | 11,447 |
| June 27, 2025 | 275.95 | 279.9 | 279.9 | 279.9 | 270.45 | 5,921 |
| June 26, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 11,915 |
| June 25, 2025 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 1,215 |
| June 24, 2025 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 4,848 |
| June 23, 2025 | 264.6 | 260.05 | 260.05 | 264.6 | 260.05 | 7,969 |
| June 20, 2025 | 257.4 | 265 | 265 | 267.9 | 257.4 | 16,746 |
| June 19, 2025 | 273.25 | 262.65 | 262.65 | 273.25 | 262.65 | 8,877 |
| June 18, 2025 | 275.95 | 268 | 268 | 275.95 | 267.65 | 16,107 |
| June 17, 2025 | 267.75 | 273.1 | 273.1 | 273.1 | 267.75 | 6,201 |
| June 16, 2025 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | 3,099 |
| June 13, 2025 | 273.2 | 273.2 | 273.2 | 273.2 | 273.2 | 6,178 |
| June 12, 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | 29,977 |
| June 11, 2025 | 284.4 | 284.4 | 284.4 | 284.4 | 284.4 | 1,527 |
| June 10, 2025 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 11,292 |
| June 09, 2025 | 273.4 | 273.4 | 273.4 | 273.4 | 273.4 | 1,756 |
| June 06, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | 2,491 |
| June 05, 2025 | 262.8 | 262.8 | 262.8 | 262.8 | 262.8 | 1,514 |
| June 04, 2025 | 255 | 257.65 | 257.65 | 257.65 | 255 | 6,522 |
| June 03, 2025 | 256 | 252.6 | 252.6 | 256 | 252.4 | 5,206 |
| June 02, 2025 | 254.8 | 257.55 | 257.55 | 257.55 | 254.8 | 12,126 |
| May 30, 2025 | 256.76 | 260 | 260 | 260 | 256.76 | 10,430 |
| May 29, 2025 | 263 | 262 | 262 | 263 | 260.97 | 22,607 |
| May 28, 2025 | 271 | 266.3 | 266.3 | 271 | 266.3 | 13,706 |
| May 27, 2025 | 261.09 | 271.74 | 271.74 | 271.74 | 261.09 | 25,471 |
| May 26, 2025 | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | 3,927 |