302.85
+1.3(+0.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 07, 2025 | 271.9 | 271.8 | 271.8 | 277.7 | 267.75 | 140,442 |
May 06, 2025 | 288.65 | 276.05 | 276.05 | 292.6 | 274.45 | 35,992 |
May 05, 2025 | 288.9 | 286.05 | 286.05 | 289.85 | 280.05 | 61,306 |
May 02, 2025 | 286 | 284.85 | 284.85 | 294.9 | 283.35 | 44,233 |
April 30, 2025 | 291 | 284.6 | 284.6 | 294.95 | 282.3 | 47,428 |
April 29, 2025 | 292.1 | 296.6 | 296.6 | 299 | 292.1 | 36,100 |
April 28, 2025 | 293.9 | 292.1 | 292.1 | 304 | 287.9 | 61,967 |
April 25, 2025 | 312 | 291.45 | 291.45 | 314 | 276.55 | 195,163 |
April 24, 2025 | 308 | 311.1 | 311.1 | 315.9 | 305 | 124,879 |
April 23, 2025 | 308 | 307.25 | 307.25 | 310.5 | 296.45 | 87,808 |
April 22, 2025 | 293 | 303.35 | 303.35 | 311.5 | 288.5 | 174,255 |
April 21, 2025 | 280.05 | 292.2 | 292.2 | 296.55 | 280.05 | 111,664 |
April 17, 2025 | 283 | 280.55 | 280.55 | 288.2 | 279 | 70,347 |
April 16, 2025 | 282.05 | 281.1 | 281.1 | 286 | 276.25 | 67,683 |
April 15, 2025 | 261 | 282.05 | 282.05 | 285.5 | 261 | 167,811 |
April 11, 2025 | 264.9 | 258.7 | 258.7 | 265.35 | 256.5 | 29,626 |
April 09, 2025 | 257 | 253.75 | 253.75 | 259.4 | 253.1 | 20,724 |
April 08, 2025 | 262.6 | 259.4 | 259.4 | 262.6 | 256.3 | 28,864 |
April 07, 2025 | 236 | 250.2 | 250.2 | 253.2 | 236 | 66,488 |
April 04, 2025 | 275.45 | 263 | 263 | 275.5 | 259.95 | 85,983 |
April 03, 2025 | 266.7 | 273.35 | 273.35 | 277 | 266.7 | 74,028 |
April 02, 2025 | 267.9 | 270.75 | 270.75 | 272.05 | 257.05 | 107,945 |