262.40
-2.3(-0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 271.15 | 264.7 | 264.7 | 272.95 | 263.3 | 27,947 |
| July 29, 2025 | 263.5 | 272.15 | 272.15 | 273.8 | 263.5 | 21,134 |
| July 28, 2025 | 268.9 | 267.2 | 267.2 | 269.15 | 265.1 | 30,801 |
| July 25, 2025 | 274 | 268.95 | 268.95 | 274.35 | 266 | 30,612 |
| July 24, 2025 | 282 | 274.75 | 274.75 | 282 | 272.5 | 51,346 |
| July 23, 2025 | 281.6 | 278 | 278 | 283.85 | 277.25 | 40,466 |
| July 22, 2025 | 284.1 | 281.55 | 281.55 | 286.4 | 280.55 | 24,631 |
| July 21, 2025 | 285.5 | 282.35 | 282.35 | 286.35 | 280.55 | 35,639 |
| July 18, 2025 | 289.25 | 285.2 | 285.2 | 293 | 283.75 | 33,958 |
| July 17, 2025 | 292.9 | 290.45 | 290.45 | 294.5 | 289.2 | 14,885 |
| July 16, 2025 | 290 | 291.25 | 291.25 | 295.45 | 289 | 34,927 |
| July 15, 2025 | 286.95 | 292.75 | 292.75 | 293.6 | 286.95 | 33,591 |
| July 14, 2025 | 288.85 | 286.95 | 286.95 | 289.4 | 283.75 | 44,260 |
| July 11, 2025 | 292.1 | 288.2 | 288.2 | 295.35 | 286 | 35,230 |
| July 10, 2025 | 292 | 293.55 | 293.55 | 295.7 | 290.05 | 40,017 |
| July 09, 2025 | 292.75 | 290.85 | 290.85 | 293 | 289.05 | 23,298 |
| July 08, 2025 | 294 | 291.5 | 291.5 | 295.7 | 288.3 | 29,056 |
| July 07, 2025 | 289 | 293.85 | 293.85 | 302.6 | 289 | 101,308 |
| July 04, 2025 | 292 | 291 | 291 | 296.4 | 289.6 | 42,344 |
| July 03, 2025 | 298.55 | 293.85 | 293.85 | 298.55 | 292.95 | 20,898 |
| July 02, 2025 | 298 | 295.6 | 295.6 | 299.8 | 292.35 | 51,407 |
| July 01, 2025 | 302.95 | 298.4 | 298.4 | 303.95 | 293.8 | 57,681 |
| June 30, 2025 | 301.5 | 301.55 | 301.55 | 302.9 | 300 | 32,783 |
| June 27, 2025 | 300 | 301.45 | 301.45 | 305 | 299.85 | 40,077 |
| June 26, 2025 | 305 | 300 | 300 | 306.7 | 298.75 | 35,159 |
| June 25, 2025 | 296.4 | 305.2 | 305.2 | 306.9 | 296.25 | 69,066 |
| June 24, 2025 | 298.45 | 295.05 | 295.05 | 299.5 | 294.05 | 34,807 |
| June 23, 2025 | 292.1 | 295 | 295 | 295.45 | 289.05 | 40,743 |
| June 20, 2025 | 283.95 | 292.1 | 292.1 | 300 | 281.5 | 110,566 |
| June 19, 2025 | 286.65 | 283.25 | 283.25 | 287.9 | 278.3 | 51,363 |
| June 18, 2025 | 293.2 | 286.1 | 286.1 | 294.55 | 283.55 | 83,500 |
| June 17, 2025 | 302.5 | 291.8 | 291.8 | 305.15 | 290.4 | 91,720 |
| June 16, 2025 | 305.2 | 301.1 | 301.1 | 308.45 | 299.3 | 43,968 |
| June 13, 2025 | 305 | 306.75 | 306.75 | 309 | 299.3 | 47,035 |
| June 12, 2025 | 317.5 | 309.2 | 309.2 | 319.05 | 307.85 | 92,604 |
| June 11, 2025 | 318 | 316.85 | 316.85 | 325.55 | 313.2 | 86,423 |
| June 10, 2025 | 316.65 | 318 | 318 | 328.6 | 315.65 | 147,964 |
| June 09, 2025 | 310.5 | 316.65 | 316.65 | 322.5 | 310.5 | 97,979 |
| June 06, 2025 | 313 | 312.65 | 312.65 | 317 | 311.4 | 45,453 |
| June 05, 2025 | 314.95 | 313.35 | 313.35 | 320.15 | 311.2 | 76,300 |
| June 04, 2025 | 318.3 | 313.5 | 313.5 | 318.6 | 312.05 | 49,891 |
| June 03, 2025 | 315 | 315.15 | 315.15 | 320.95 | 312.5 | 58,148 |
| June 02, 2025 | 308.65 | 313.7 | 313.7 | 318 | 304.45 | 87,975 |
| May 30, 2025 | 310 | 307.2 | 307.2 | 310.35 | 305.05 | 39,481 |
| May 29, 2025 | 311.55 | 310 | 310 | 313.2 | 306.35 | 50,361 |
| May 28, 2025 | 308.5 | 309.85 | 309.85 | 315.35 | 307.35 | 92,830 |
| May 27, 2025 | 314 | 306.95 | 306.95 | 314 | 305 | 101,091 |
| May 26, 2025 | 327 | 310.5 | 310.5 | 330.45 | 309.1 | 235,261 |
| May 23, 2025 | 320.75 | 326.85 | 326.85 | 328.5 | 319.85 | 111,010 |
| May 22, 2025 | 321 | 322.75 | 322.75 | 327.4 | 314.4 | 62,385 |
| May 21, 2025 | 318.05 | 319.45 | 319.45 | 323.35 | 315.5 | 89,609 |
| May 20, 2025 | 327.4 | 318.45 | 318.45 | 328.5 | 316.85 | 92,379 |
| May 19, 2025 | 319 | 325.15 | 325.15 | 329.05 | 319 | 188,892 |
| May 16, 2025 | 314.25 | 317.9 | 317.9 | 319.6 | 311 | 72,688 |
| May 15, 2025 | 305.1 | 313.65 | 313.65 | 321 | 305.1 | 173,719 |
| May 14, 2025 | 295 | 303.2 | 303.2 | 308.25 | 295 | 127,769 |
| May 13, 2025 | 287 | 294.45 | 294.45 | 297.15 | 287 | 55,239 |
| May 12, 2025 | 284.95 | 289.7 | 289.7 | 293.95 | 284.2 | 66,867 |
| May 09, 2025 | 268 | 275.75 | 275.75 | 277.4 | 263.05 | 53,288 |
| May 08, 2025 | 270.75 | 270.45 | 270.45 | 280.95 | 269.85 | 63,804 |