271.05
-1.55(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 274 | 271.05 | 271.05 | 275 | 270 | 276,660 |
| August 14, 2025 | 275.05 | 272.6 | 272.6 | 276.75 | 271.85 | 129,037 |
| August 13, 2025 | 279.2 | 274.6 | 274.6 | 280.7 | 273.05 | 158,186 |
| August 12, 2025 | 277.55 | 279.2 | 279.2 | 280.45 | 276.8 | 142,101 |
| August 11, 2025 | 280 | 277.25 | 277.25 | 283.5 | 273.05 | 338,965 |
| August 08, 2025 | 282.45 | 280.05 | 280.05 | 283.65 | 279 | 104,904 |
| August 07, 2025 | 282 | 283.3 | 283.3 | 284.5 | 279.05 | 178,661 |
| August 06, 2025 | 282.5 | 282.05 | 282.05 | 284 | 281 | 161,319 |
| August 05, 2025 | 281.5 | 282.45 | 282.45 | 284.6 | 281.2 | 207,393 |
| August 04, 2025 | 281.05 | 282 | 282 | 283.45 | 280.15 | 93,102 |
| August 01, 2025 | 282.2 | 282.05 | 282.05 | 284.2 | 280 | 299,880 |
| July 31, 2025 | 282.4 | 282.4 | 282.4 | 283.9 | 279 | 127,230 |
| July 30, 2025 | 281 | 282.4 | 282.4 | 283.8 | 279.35 | 353,912 |
| July 29, 2025 | 279.8 | 281.35 | 281.35 | 282.2 | 277.5 | 116,999 |
| July 28, 2025 | 282 | 280.15 | 280.15 | 283.45 | 279.25 | 190,540 |
| July 25, 2025 | 282.5 | 281.95 | 281.95 | 286.35 | 280.75 | 245,234 |
| July 24, 2025 | 287 | 284.8 | 284.8 | 288.8 | 283.6 | 323,149 |
| July 23, 2025 | 286 | 287.2 | 287.2 | 288.8 | 285.95 | 296,076 |
| July 22, 2025 | 290.5 | 284.4 | 284.4 | 295.2 | 280.35 | 1.46M |
| July 21, 2025 | 293.85 | 292.75 | 292.75 | 295.65 | 290.5 | 398,350 |
| July 18, 2025 | 294.7 | 292.8 | 292.8 | 294.7 | 287.35 | 243,141 |
| July 17, 2025 | 295.9 | 293.2 | 293.2 | 298.2 | 292.5 | 316,365 |
| July 16, 2025 | 299.35 | 295.2 | 295.2 | 300.7 | 293.15 | 1.02M |
| July 15, 2025 | 299.9 | 299.05 | 299.05 | 302.65 | 297 | 334,802 |
| July 14, 2025 | 296 | 300 | 300 | 303.2 | 295.7 | 647,589 |
| July 11, 2025 | 281.15 | 298.25 | 298.25 | 303.3 | 278 | 3.05M |
| July 10, 2025 | 283.4 | 280.9 | 280.9 | 285.5 | 280.25 | 208,613 |
| July 09, 2025 | 285.75 | 283.3 | 283.3 | 285.75 | 282.2 | 203,093 |
| July 08, 2025 | 285.05 | 283.3 | 283.3 | 288.55 | 282.05 | 271,085 |
| July 07, 2025 | 289.3 | 285.05 | 285.05 | 289.3 | 283.9 | 362,902 |
| July 04, 2025 | 297.55 | 289.4 | 289.4 | 298.55 | 288.4 | 579,561 |
| July 03, 2025 | 303 | 299.45 | 299.45 | 303 | 297.05 | 796,270 |
| July 02, 2025 | 317.5 | 315.7 | 315.7 | 319.1 | 311 | 1.34M |
| July 01, 2025 | 317.7 | 314.8 | 314.8 | 317.7 | 311.7 | 1.45M |
| June 30, 2025 | 300 | 307.5 | 307.5 | 308.8 | 298.6 | 1.59M |
| June 27, 2025 | 293.75 | 296.75 | 296.75 | 298 | 292.25 | 854,716 |
| June 26, 2025 | 292 | 291.5 | 291.5 | 294.2 | 290.8 | 373,678 |
| June 25, 2025 | 288.1 | 290.85 | 290.85 | 294.9 | 288.1 | 450,967 |
| June 24, 2025 | 283.4 | 287.25 | 287.25 | 289.5 | 283.4 | 316,000 |
| June 23, 2025 | 280.65 | 282.8 | 282.8 | 283.5 | 279.65 | 228,472 |
| June 20, 2025 | 279 | 282.7 | 282.7 | 283.8 | 279 | 152,981 |
| June 19, 2025 | 283 | 280.25 | 280.25 | 284.55 | 279.6 | 269,509 |
| June 18, 2025 | 284 | 283.25 | 283.25 | 286.15 | 282.25 | 193,424 |
| June 17, 2025 | 285.1 | 283.3 | 283.3 | 288.5 | 282.65 | 263,736 |
| June 16, 2025 | 285 | 285.3 | 285.3 | 287.35 | 281 | 233,497 |
| June 13, 2025 | 287.05 | 285.55 | 285.55 | 287.05 | 283.5 | 252,094 |
| June 12, 2025 | 291.7 | 289.4 | 289.4 | 292.4 | 287.2 | 344,756 |
| June 11, 2025 | 286.95 | 289.8 | 289.8 | 292.4 | 286.95 | 347,537 |
| June 10, 2025 | 287.65 | 286.95 | 286.95 | 289.45 | 286.2 | 290,557 |
| June 09, 2025 | 283.5 | 285.1 | 285.1 | 286.5 | 282.4 | 297,385 |
| June 06, 2025 | 279.85 | 280.9 | 280.9 | 281.8 | 278.8 | 283,945 |
| June 05, 2025 | 278.2 | 279.3 | 279.3 | 282.9 | 278.1 | 226,615 |
| June 04, 2025 | 280.05 | 278.1 | 278.1 | 282.55 | 277.5 | 315,219 |
| June 03, 2025 | 283.3 | 281.15 | 281.15 | 284.65 | 280.4 | 212,734 |
| June 02, 2025 | 286 | 283.3 | 283.3 | 287.65 | 282.5 | 345,154 |
| May 30, 2025 | 288 | 285.85 | 285.85 | 288.45 | 284 | 161,371 |
| May 29, 2025 | 286.6 | 286.75 | 286.75 | 287.95 | 285.55 | 171,927 |
| May 28, 2025 | 286.75 | 286.5 | 286.5 | 289.05 | 286.2 | 192,090 |
| May 27, 2025 | 289.4 | 286.35 | 286.35 | 291.85 | 285.8 | 285,090 |
| May 26, 2025 | 289.4 | 289.4 | 289.4 | 290.95 | 287.75 | 167,212 |