270.55
-1.05(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 275.9 | 270.55 | 270.55 | 279.8 | 270 | 3,108 |
| August 14, 2025 | 270 | 271.6 | 271.6 | 276 | 270 | 3,526 |
| August 13, 2025 | 281.75 | 274.5 | 274.5 | 281.95 | 273 | 5,280 |
| August 12, 2025 | 278.05 | 278.8 | 278.8 | 282 | 277.2 | 1,571 |
| August 11, 2025 | 275 | 278.05 | 278.05 | 283 | 274 | 5,936 |
| August 08, 2025 | 282 | 280 | 280 | 283.9 | 275 | 2,960 |
| August 07, 2025 | 284.7 | 280.3 | 280.3 | 284.7 | 280 | 5,102 |
| August 06, 2025 | 286 | 283.4 | 283.4 | 286 | 280.5 | 2,062 |
| August 05, 2025 | 284 | 282.45 | 282.45 | 292.5 | 281 | 4,339 |
| August 04, 2025 | 285.9 | 280.45 | 280.45 | 288 | 275.55 | 8,570 |
| August 01, 2025 | 292 | 285.9 | 285.9 | 292 | 285 | 7,515 |
| July 31, 2025 | 295 | 292.15 | 292.15 | 297.4 | 286.6 | 8,622 |
| July 30, 2025 | 300 | 300.45 | 300.45 | 304.95 | 295.55 | 6,305 |
| July 29, 2025 | 297.1 | 297.1 | 297.1 | 302 | 291 | 5,390 |
| July 28, 2025 | 303 | 296.15 | 296.15 | 306 | 295.1 | 5,041 |
| July 25, 2025 | 310.95 | 303.95 | 303.95 | 310.95 | 303 | 3,027 |
| July 24, 2025 | 308.7 | 309.45 | 309.45 | 313.75 | 305 | 5,841 |
| July 23, 2025 | 307 | 308.7 | 308.7 | 314 | 305.5 | 3,256 |
| July 22, 2025 | 310.6 | 307.35 | 307.35 | 316 | 304 | 8,076 |
| July 21, 2025 | 308.1 | 309.1 | 309.1 | 315 | 297 | 14,222 |
| July 18, 2025 | 312.95 | 309.65 | 309.65 | 317.5 | 308 | 6,634 |
| July 17, 2025 | 314.3 | 312.95 | 312.95 | 316.7 | 312 | 5,931 |
| July 16, 2025 | 315 | 314.3 | 314.3 | 318 | 312 | 6,797 |
| July 15, 2025 | 317 | 319.85 | 319.85 | 321 | 311 | 6,070 |
| July 14, 2025 | 320.75 | 322.7 | 315.7 | 328.9 | 319.7 | 11,292 |
| July 11, 2025 | 326 | 320.75 | 313.79 | 326 | 320 | 6,365 |
| July 10, 2025 | 326.9 | 322.75 | 315.75 | 327.2 | 320 | 9,219 |
| July 09, 2025 | 323.8 | 323.5 | 316.48 | 325 | 319 | 9,892 |
| July 08, 2025 | 323.3 | 321.2 | 314.23 | 323.3 | 315.55 | 8,692 |
| July 07, 2025 | 321.6 | 323.3 | 316.29 | 325 | 315.55 | 11,109 |
| July 04, 2025 | 316.2 | 317.3 | 310.42 | 320 | 316 | 8,490 |
| July 03, 2025 | 315.15 | 316 | 309.15 | 320 | 315 | 3,357 |
| July 02, 2025 | 321.85 | 315.15 | 315.15 | 321.85 | 314 | 3,615 |
| July 01, 2025 | 316.9 | 315.7 | 315.7 | 321.6 | 313.05 | 11,708 |
| June 30, 2025 | 314.5 | 315.95 | 315.95 | 318 | 312 | 11,083 |
| June 27, 2025 | 312.25 | 313.55 | 313.55 | 315.95 | 307 | 6,349 |
| June 26, 2025 | 311 | 312.25 | 312.25 | 315 | 303 | 7,102 |
| June 25, 2025 | 303 | 308.1 | 308.1 | 312 | 303 | 15,828 |
| June 24, 2025 | 306 | 306.1 | 306.1 | 308.8 | 301 | 5,697 |
| June 23, 2025 | 304.7 | 304.1 | 304.1 | 309 | 299 | 5,478 |
| June 20, 2025 | 307.95 | 304.7 | 304.7 | 311.95 | 303 | 5,983 |
| June 19, 2025 | 314 | 308.3 | 308.3 | 322 | 301 | 19,193 |
| June 18, 2025 | 315 | 313.25 | 313.25 | 317 | 308 | 5,061 |
| June 17, 2025 | 321.95 | 315.15 | 315.15 | 325 | 313.2 | 5,550 |
| June 16, 2025 | 314.2 | 318 | 318 | 325.4 | 310 | 7,523 |
| June 13, 2025 | 320 | 320.1 | 320.1 | 322 | 315.1 | 7,349 |
| June 12, 2025 | 329 | 325.5 | 325.5 | 330.95 | 317 | 7,064 |
| June 11, 2025 | 328.9 | 327.45 | 327.45 | 335.5 | 325.5 | 8,948 |
| June 10, 2025 | 328.95 | 326.25 | 326.25 | 330.8 | 319 | 15,020 |
| June 09, 2025 | 327 | 325.75 | 325.75 | 331.8 | 322.4 | 14,973 |
| June 06, 2025 | 332.7 | 326.4 | 326.4 | 333 | 325 | 12,994 |
| June 05, 2025 | 335 | 332.75 | 332.75 | 346 | 329.95 | 63,126 |
| June 04, 2025 | 341.9 | 333.5 | 333.5 | 344.8 | 330.55 | 71,712 |
| June 03, 2025 | 309 | 342.15 | 342.15 | 356.8 | 306 | 476,182 |
| June 02, 2025 | 306 | 305.8 | 305.8 | 309.85 | 302.55 | 13,166 |
| May 30, 2025 | 305.95 | 304.4 | 304.4 | 308 | 302 | 17,585 |
| May 29, 2025 | 306.05 | 302.75 | 302.75 | 307 | 301.2 | 29,539 |
| May 28, 2025 | 304.15 | 304.45 | 304.45 | 308.8 | 303.5 | 14,126 |
| May 27, 2025 | 304.85 | 304.15 | 304.15 | 307 | 303 | 7,577 |
| May 26, 2025 | 304.5 | 304.85 | 304.85 | 310 | 303 | 10,934 |