285.15
-0.3(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 274.95 | 285.15 | 285.15 | 287.7 | 273.9 | 599,758 |
| August 14, 2025 | 285 | 285.45 | 285.45 | 289.8 | 284.8 | 150,388 |
| August 13, 2025 | 285.5 | 286.65 | 286.65 | 289 | 285.4 | 106,901 |
| August 12, 2025 | 282.1 | 285.25 | 285.25 | 288 | 282.1 | 310,340 |
| August 11, 2025 | 289.45 | 285.1 | 285.1 | 291.9 | 283.35 | 189,793 |
| August 08, 2025 | 288.65 | 289.05 | 289.05 | 291 | 282.75 | 200,501 |
| August 07, 2025 | 287 | 286.25 | 286.25 | 289.8 | 280.1 | 273,277 |
| August 06, 2025 | 289 | 286.05 | 286.05 | 292 | 278.45 | 735,641 |
| August 05, 2025 | 284.75 | 288.2 | 288.2 | 289.7 | 281.7 | 417,898 |
| August 04, 2025 | 289.8 | 283.4 | 283.4 | 292.4 | 282.1 | 259,704 |
| August 01, 2025 | 299 | 291.2 | 291.2 | 302.9 | 290.05 | 184,708 |
| July 31, 2025 | 296 | 299 | 299 | 302.95 | 290.5 | 376,514 |
| July 30, 2025 | 294.1 | 299.95 | 299.95 | 305.25 | 292.35 | 754,201 |
| July 29, 2025 | 292.45 | 292.1 | 292.1 | 298.1 | 288.1 | 320,093 |
| July 28, 2025 | 296.3 | 292.55 | 292.55 | 298.1 | 288.05 | 279,738 |
| July 25, 2025 | 305.3 | 294.9 | 294.9 | 305.3 | 293.4 | 425,261 |
| July 24, 2025 | 301.6 | 306.1 | 306.1 | 307.65 | 297.75 | 444,659 |
| July 23, 2025 | 301.8 | 302.15 | 302.15 | 306 | 299 | 433,227 |
| July 22, 2025 | 311.45 | 300.5 | 300.5 | 315.8 | 299.1 | 496,319 |
| July 21, 2025 | 309.25 | 309.05 | 309.05 | 318.95 | 305.9 | 723,631 |
| July 18, 2025 | 303.1 | 309.25 | 309.25 | 316.6 | 301.5 | 1.08M |
| July 17, 2025 | 303.95 | 304.25 | 304.25 | 306.15 | 298.95 | 533,439 |
| July 16, 2025 | 292 | 302.5 | 302.5 | 312.8 | 291.95 | 3M |
| July 15, 2025 | 284.95 | 290.9 | 290.9 | 294.35 | 284.95 | 384,578 |
| July 14, 2025 | 288.15 | 284.65 | 284.65 | 289.4 | 282.9 | 216,076 |
| July 11, 2025 | 289.9 | 289.55 | 289.55 | 291.7 | 285 | 207,925 |
| July 10, 2025 | 295.6 | 288.65 | 288.65 | 295.6 | 287.7 | 343,165 |
| July 09, 2025 | 289.5 | 294.2 | 294.2 | 297.85 | 288.45 | 593,725 |
| July 08, 2025 | 291.6 | 289.05 | 289.05 | 293.3 | 284.65 | 763,289 |
| July 07, 2025 | 281.95 | 291.55 | 291.55 | 294 | 278.55 | 555,527 |
| July 04, 2025 | 286.75 | 282.85 | 282.85 | 288.3 | 280 | 379,913 |
| July 03, 2025 | 282.9 | 284.8 | 284.8 | 289 | 281.25 | 364,943 |
| July 02, 2025 | 291.4 | 280.95 | 280.95 | 292.8 | 279.35 | 518,630 |
| July 01, 2025 | 293.95 | 291.4 | 291.4 | 297 | 288.3 | 280,143 |
| June 30, 2025 | 291.58 | 293.48 | 293.48 | 295.8 | 290 | 586,443 |
| June 27, 2025 | 285.98 | 288.2 | 288.2 | 294.45 | 284.55 | 608,970 |
| June 26, 2025 | 293.2 | 284.28 | 284.28 | 294.7 | 282.94 | 541,663 |
| June 25, 2025 | 292 | 293.13 | 293.13 | 294.59 | 288.15 | 429,425 |
| June 24, 2025 | 288 | 291.26 | 291.26 | 296.41 | 286.23 | 1.15M |
| June 23, 2025 | 282 | 284.21 | 284.21 | 289.29 | 281 | 517,415 |
| June 20, 2025 | 292.41 | 283.77 | 283.77 | 292.41 | 283 | 671,678 |
| June 19, 2025 | 292.95 | 292.48 | 292.48 | 297.43 | 282 | 866,256 |
| June 18, 2025 | 288.05 | 290.61 | 290.61 | 297.3 | 282.01 | 1.06M |
| June 17, 2025 | 295.4 | 287.56 | 287.56 | 301.7 | 284 | 2.04M |
| June 16, 2025 | 279.25 | 294.76 | 294.76 | 299.15 | 278.41 | 2.13M |
| June 13, 2025 | 274 | 277.9 | 277.9 | 284.8 | 274 | 648,912 |
| June 12, 2025 | 285.9 | 281.83 | 281.83 | 295.4 | 279.75 | 1.05M |
| June 11, 2025 | 286.35 | 285.06 | 285.06 | 295.59 | 279 | 805,259 |
| June 10, 2025 | 275 | 285.22 | 285.22 | 288 | 275 | 948,130 |
| June 09, 2025 | 274 | 273.83 | 273.83 | 275.91 | 271.66 | 288,787 |
| June 06, 2025 | 268.9 | 270.61 | 270.61 | 281.8 | 267.99 | 673,092 |
| June 05, 2025 | 273.4 | 268.9 | 268.9 | 278 | 268 | 264,647 |
| June 04, 2025 | 275 | 271.79 | 271.79 | 283.22 | 270.5 | 397,201 |
| June 03, 2025 | 271 | 275.23 | 275.23 | 279 | 268 | 875,929 |
| June 02, 2025 | 251 | 270.08 | 270.08 | 271.8 | 247.51 | 1.35M |
| May 30, 2025 | 252.1 | 249.8 | 249.8 | 252.79 | 244.99 | 263,776 |
| May 29, 2025 | 247.7 | 249.19 | 249.19 | 250.5 | 243.96 | 266,538 |
| May 28, 2025 | 249.98 | 247 | 247 | 249.98 | 245.9 | 125,828 |
| May 27, 2025 | 252.75 | 249.98 | 249.98 | 252.75 | 247 | 177,892 |
| May 26, 2025 | 254 | 250.25 | 250.25 | 255.28 | 249 | 207,075 |