272.65
-7.25(-2.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 275.9 | 272.65 | 272.65 | 283.4 | 270.25 | 17,790 |
| August 14, 2025 | 290.9 | 279.9 | 279.9 | 291.5 | 276.95 | 28,618 |
| August 13, 2025 | 291.5 | 291.5 | 291.5 | 305 | 291.5 | 34,932 |
| August 12, 2025 | 320 | 306.85 | 306.85 | 322 | 303.8 | 24,347 |
| August 11, 2025 | 324.4 | 319.75 | 319.75 | 324.4 | 311.1 | 10,132 |
| August 08, 2025 | 315.9 | 318 | 318 | 327.9 | 312.85 | 7,928 |
| August 07, 2025 | 318 | 315.9 | 315.9 | 318.5 | 304.2 | 22,448 |
| August 06, 2025 | 328.1 | 319.95 | 319.95 | 332 | 315.7 | 21,735 |
| August 05, 2025 | 341.95 | 328.1 | 328.1 | 341.95 | 326.4 | 14,424 |
| August 04, 2025 | 334.35 | 333.95 | 333.95 | 341.95 | 323.6 | 6,502 |
| August 01, 2025 | 349.95 | 334.55 | 334.55 | 352 | 331 | 9,398 |
| July 31, 2025 | 348.8 | 340.15 | 340.15 | 354 | 335.5 | 8,641 |
| July 30, 2025 | 356.9 | 347.1 | 347.1 | 372.5 | 345 | 13,726 |
| July 29, 2025 | 344.35 | 357.6 | 357.6 | 359 | 332.2 | 11,891 |
| July 28, 2025 | 349.75 | 344.35 | 344.35 | 359.8 | 337.7 | 7,782 |
| July 25, 2025 | 372.75 | 349.8 | 349.8 | 372.75 | 347.4 | 30,342 |
| July 24, 2025 | 374.7 | 361.2 | 361.2 | 374.7 | 360 | 11,429 |
| July 23, 2025 | 370 | 365.5 | 365.5 | 377.95 | 361.7 | 10,814 |
| July 22, 2025 | 385 | 369.95 | 369.95 | 385 | 363.1 | 19,406 |
| July 21, 2025 | 388.05 | 379.2 | 379.2 | 389.95 | 375.1 | 18,595 |
| July 18, 2025 | 395 | 388.05 | 388.05 | 395 | 386 | 11,793 |
| July 17, 2025 | 394 | 393.5 | 393.5 | 397 | 391 | 16,869 |
| July 16, 2025 | 386 | 392.35 | 392.35 | 395 | 381 | 27,651 |
| July 15, 2025 | 378.4 | 389.65 | 389.65 | 394.5 | 377.5 | 20,347 |
| July 14, 2025 | 383 | 380.3 | 380.3 | 390 | 376.5 | 10,594 |
| July 11, 2025 | 394.9 | 382.15 | 382.15 | 394.9 | 381 | 22,316 |
| July 10, 2025 | 395.9 | 391.95 | 391.95 | 400 | 390 | 20,933 |
| July 09, 2025 | 391.05 | 394.05 | 394.05 | 400 | 390 | 24,303 |
| July 08, 2025 | 395 | 392 | 392 | 399 | 391.95 | 18,985 |
| July 07, 2025 | 399.9 | 392.2 | 392.2 | 400 | 388 | 15,634 |
| July 04, 2025 | 386 | 398.65 | 398.65 | 409 | 386 | 71,275 |
| July 03, 2025 | 385.25 | 390.45 | 390.45 | 394 | 376.2 | 24,613 |
| July 02, 2025 | 398 | 387.15 | 387.15 | 405 | 381 | 19,639 |
| July 01, 2025 | 400 | 395.95 | 395.95 | 405 | 391 | 14,866 |
| June 30, 2025 | 387 | 394.35 | 394.35 | 399 | 381.25 | 31,386 |
| June 27, 2025 | 387.5 | 386.05 | 386.05 | 387.5 | 380 | 16,550 |
| June 26, 2025 | 382.4 | 382 | 382 | 388.95 | 378 | 18,037 |
| June 25, 2025 | 377 | 380.9 | 380.9 | 388 | 366.55 | 38,104 |
| June 24, 2025 | 369 | 377.9 | 377.9 | 381 | 369 | 39,547 |
| June 23, 2025 | 357 | 364.05 | 364.05 | 365 | 357 | 18,473 |
| June 20, 2025 | 366.6 | 361.3 | 361.3 | 366.6 | 357.05 | 8,588 |
| June 19, 2025 | 361.1 | 356.15 | 356.15 | 369.5 | 355 | 10,056 |
| June 18, 2025 | 367.6 | 361.05 | 361.05 | 370 | 359 | 16,374 |
| June 17, 2025 | 357.1 | 362.9 | 362.9 | 377.1 | 356 | 20,183 |
| June 16, 2025 | 365 | 363.45 | 363.45 | 365.95 | 358.75 | 30,551 |
| June 13, 2025 | 362.6 | 359.25 | 359.25 | 369 | 350 | 58,880 |
| June 12, 2025 | 381 | 365.6 | 365.6 | 384 | 365 | 85,228 |
| June 11, 2025 | 381.7 | 376.8 | 376.8 | 394.05 | 374.4 | 215,470 |
| June 10, 2025 | 382.05 | 375.3 | 375.3 | 382.05 | 370.8 | 207,920 |
| June 09, 2025 | 365 | 363.9 | 363.9 | 369 | 355.9 | 33,403 |
| June 06, 2025 | 376.2 | 360.05 | 360.05 | 382.95 | 357.4 | 52,840 |
| June 05, 2025 | 384.9 | 376.2 | 376.2 | 394.15 | 374.5 | 32,051 |
| June 04, 2025 | 379.05 | 382.4 | 382.4 | 389 | 367 | 41,466 |
| June 03, 2025 | 396.05 | 380 | 380 | 404 | 376 | 127,060 |
| June 02, 2025 | 385.7 | 385.7 | 385.7 | 385.7 | 377.35 | 68,898 |
| May 30, 2025 | 360 | 367.35 | 367.35 | 367.35 | 356 | 40,170 |
| May 29, 2025 | 349.86 | 349.86 | 349.86 | 349.86 | 340 | 275,812 |
| May 28, 2025 | 333.2 | 333.2 | 333.2 | 333.2 | 333.2 | 12,651 |
| May 27, 2025 | 317.34 | 317.34 | 317.34 | 317.34 | 317.34 | 12,883 |
| May 26, 2025 | 292.98 | 302.23 | 302.23 | 305.25 | 283.05 | 237,046 |