280.25
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 285 | 280.25 | 280.25 | 288.8 | 275 | 280,627 |
| August 14, 2025 | 140 | 140.13 | 140.13 | 141.98 | 139 | 454,282 |
| August 13, 2025 | 282.5 | 278.83 | 278.83 | 286.43 | 277.75 | 722,492 |
| August 12, 2025 | 287.75 | 280.85 | 280.85 | 289.73 | 277.5 | 765,668 |
| August 11, 2025 | 282.5 | 285.6 | 285.6 | 288.7 | 278.98 | 530,092 |
| August 08, 2025 | 283.27 | 278.73 | 278.73 | 284 | 277.5 | 215,692 |
| August 07, 2025 | 281.95 | 281.88 | 281.88 | 287 | 272.58 | 605,664 |
| August 06, 2025 | 302 | 281.63 | 281.63 | 305 | 277.5 | 3.66M |
| August 05, 2025 | 294 | 297.93 | 297.93 | 300 | 293.5 | 302,908 |
| August 04, 2025 | 302.52 | 295.55 | 295.55 | 306.1 | 293.65 | 514,440 |
| August 01, 2025 | 310.5 | 300.33 | 300.33 | 312 | 298.63 | 524,412 |
| July 31, 2025 | 300 | 310.45 | 310.45 | 318.25 | 297.2 | 812,968 |
| July 30, 2025 | 307.5 | 305.52 | 305.52 | 308.23 | 301.95 | 439,304 |
| July 29, 2025 | 312.45 | 310.48 | 305.48 | 312.5 | 305.05 | 368,040 |
| July 28, 2025 | 314.85 | 307.9 | 302.94 | 314.85 | 305.13 | 396,840 |
| July 25, 2025 | 319.18 | 311.43 | 306.41 | 319.18 | 310.3 | 238,812 |
| July 24, 2025 | 312.93 | 317.33 | 312.21 | 320 | 312.52 | 292,536 |
| July 23, 2025 | 314.75 | 312.43 | 307.4 | 315.75 | 310.23 | 184,936 |
| July 22, 2025 | 317 | 314.75 | 309.68 | 317.48 | 314 | 186,172 |
| July 21, 2025 | 318 | 316.5 | 311.4 | 319.6 | 313.08 | 276,956 |
| July 18, 2025 | 323.02 | 317.9 | 312.78 | 324.3 | 315.65 | 405,164 |
| July 17, 2025 | 314.9 | 322.27 | 317.08 | 324.5 | 313.5 | 1.32M |
| July 16, 2025 | 312.5 | 314.68 | 309.61 | 315.5 | 308.95 | 489,388 |
| July 15, 2025 | 310.88 | 312.3 | 307.27 | 312.75 | 305.75 | 616,292 |
| July 14, 2025 | 306.3 | 309.1 | 304.12 | 311.38 | 304.98 | 529,606 |
| July 11, 2025 | 305 | 305.18 | 300.26 | 306.9 | 299.3 | 535,058 |
| July 10, 2025 | 303.3 | 303.3 | 298.42 | 305.45 | 301.85 | 441,482 |
| July 09, 2025 | 303.5 | 302 | 297.14 | 303.5 | 300.15 | 229,980 |
| July 08, 2025 | 300.8 | 302.45 | 297.58 | 302.98 | 298 | 273,430 |
| July 07, 2025 | 302.5 | 300.83 | 295.98 | 303.5 | 298.6 | 274,826 |
| July 04, 2025 | 298.5 | 299.88 | 295.05 | 302.9 | 295.23 | 614,066 |
| July 03, 2025 | 300 | 297.52 | 292.74 | 302.35 | 296.15 | 309,470 |
| July 02, 2025 | 295.5 | 298.95 | 294.14 | 299.95 | 292.75 | 646,080 |
| July 01, 2025 | 291.75 | 293.25 | 288.52 | 294.95 | 289.23 | 327,202 |
| June 30, 2025 | 295 | 288.58 | 283.93 | 298 | 287.3 | 916,316 |
| June 27, 2025 | 286.05 | 286.25 | 281.64 | 290 | 285.52 | 129,800 |
| June 26, 2025 | 284.85 | 286.98 | 282.36 | 288.5 | 282.65 | 174,132 |
| June 25, 2025 | 282.48 | 283.25 | 278.69 | 284.5 | 280.9 | 90,778 |
| June 24, 2025 | 280.13 | 280.9 | 276.38 | 282.45 | 278.5 | 121,210 |
| June 23, 2025 | 278.3 | 277.83 | 273.35 | 284.33 | 275.13 | 133,160 |
| June 20, 2025 | 275.93 | 278.23 | 273.75 | 279.9 | 274.77 | 134,084 |
| June 19, 2025 | 283 | 276.02 | 271.58 | 286 | 274.6 | 182,882 |
| June 18, 2025 | 284.95 | 284.73 | 280.14 | 288.45 | 283.45 | 189,390 |
| June 17, 2025 | 284.52 | 283.1 | 278.54 | 288.5 | 281.58 | 154,922 |
| June 16, 2025 | 280.5 | 283.8 | 279.23 | 284.7 | 276.52 | 281,706 |
| June 13, 2025 | 272.77 | 281.83 | 277.29 | 286.4 | 272.77 | 292,638 |
| June 12, 2025 | 289 | 283.63 | 279.06 | 290.5 | 282.4 | 298,448 |
| June 11, 2025 | 285.52 | 288.58 | 283.93 | 297.5 | 283.7 | 1.77M |
| June 10, 2025 | 283 | 285.52 | 280.93 | 288.5 | 282.98 | 293,786 |
| June 09, 2025 | 283.65 | 282.3 | 277.76 | 284.4 | 280.2 | 157,644 |
| June 06, 2025 | 285 | 281.73 | 277.19 | 285 | 280.8 | 103,440 |
| June 05, 2025 | 286.65 | 281.95 | 277.41 | 286.65 | 280.18 | 181,730 |
| June 04, 2025 | 282 | 285 | 280.41 | 285.65 | 280.55 | 115,716 |
| June 03, 2025 | 286.02 | 281.95 | 277.41 | 286.95 | 281.27 | 140,518 |
| June 02, 2025 | 282.95 | 284.1 | 279.52 | 286.6 | 282.95 | 152,824 |
| May 30, 2025 | 284.5 | 284.35 | 279.77 | 288.75 | 283 | 191,942 |
| May 29, 2025 | 289 | 285.63 | 281.02 | 290.27 | 283.38 | 230,516 |
| May 28, 2025 | 287.23 | 288.02 | 283.39 | 289.75 | 284.83 | 275,694 |
| May 27, 2025 | 290.4 | 286.45 | 281.83 | 290.4 | 284.9 | 272,782 |
| May 26, 2025 | 289.68 | 289.33 | 284.67 | 295.95 | 286.05 | 476,012 |