301.35
+14.35(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 292.9 | 301.35 | 301.35 | 301.35 | 283.25 | 142,124 |
| August 21, 2025 | 285.95 | 287 | 287 | 293.9 | 280.3 | 122,507 |
| August 20, 2025 | 269.05 | 280.3 | 280.3 | 285 | 269.05 | 132,262 |
| August 19, 2025 | 264.5 | 273.1 | 273.1 | 273.1 | 264 | 148,562 |
| August 18, 2025 | 258 | 260.1 | 260.1 | 263.75 | 254.2 | 40,488 |
| August 14, 2025 | 249 | 251.95 | 251.95 | 253.75 | 248.15 | 18,323 |
| August 13, 2025 | 251 | 249.35 | 249.35 | 255 | 247.3 | 33,428 |
| August 12, 2025 | 254.5 | 253.35 | 253.35 | 254.5 | 250 | 7,343 |
| August 11, 2025 | 261.85 | 250.35 | 250.35 | 261.85 | 249.5 | 23,333 |
| August 08, 2025 | 255.4 | 255.25 | 255.25 | 257 | 252.5 | 15,778 |
| August 07, 2025 | 259.7 | 255.35 | 255.35 | 259.7 | 252.1 | 29,962 |
| August 06, 2025 | 266.3 | 255 | 255 | 269.6 | 253.25 | 39,985 |
| August 05, 2025 | 276 | 265.85 | 265.85 | 285.9 | 264.25 | 107,234 |
| August 04, 2025 | 268.45 | 272.3 | 272.3 | 275 | 260 | 35,762 |
| August 01, 2025 | 266 | 268.95 | 268.95 | 272 | 260 | 31,610 |
| July 31, 2025 | 256.1 | 268.9 | 268.9 | 278.05 | 256.1 | 103,321 |
| July 30, 2025 | 253.3 | 264.85 | 264.85 | 264.85 | 253.3 | 50,906 |
| July 29, 2025 | 242.85 | 252.25 | 252.25 | 252.25 | 235.4 | 51,192 |
| July 28, 2025 | 245.5 | 240.25 | 240.25 | 254.8 | 238 | 24,401 |
| July 25, 2025 | 252.25 | 244.45 | 244.45 | 252.25 | 240.2 | 32,514 |
| July 24, 2025 | 253 | 249.95 | 249.95 | 260 | 247.8 | 36,047 |
| July 23, 2025 | 263.1 | 253.4 | 253.4 | 267.7 | 250.1 | 158,897 |
| July 22, 2025 | 270.5 | 263.25 | 263.25 | 277 | 260.5 | 85,423 |
| July 21, 2025 | 274.45 | 270.8 | 270.8 | 274.45 | 262 | 34,280 |
| July 18, 2025 | 273 | 274.15 | 274.15 | 281.05 | 269 | 49,671 |
| July 17, 2025 | 273.65 | 271.25 | 271.25 | 273.65 | 267 | 15,412 |
| July 16, 2025 | 272.15 | 268.9 | 268.9 | 275.5 | 267 | 27,283 |
| July 15, 2025 | 277 | 270.8 | 270.8 | 284 | 269.5 | 20,747 |
| July 14, 2025 | 267.1 | 277.65 | 277.65 | 286 | 266.5 | 27,585 |
| July 11, 2025 | 266.95 | 272.45 | 272.45 | 276.95 | 265 | 35,036 |
| July 10, 2025 | 270.9 | 264.05 | 264.05 | 273 | 260.25 | 39,794 |
| July 09, 2025 | 264 | 268.85 | 268.85 | 271.25 | 260 | 36,694 |
| July 08, 2025 | 271.6 | 265.75 | 265.75 | 273.55 | 261 | 40,346 |
| July 07, 2025 | 279.45 | 270.25 | 270.25 | 279.45 | 265.65 | 32,348 |
| July 04, 2025 | 276 | 276.8 | 276.8 | 279.85 | 273.15 | 26,272 |
| July 03, 2025 | 279 | 277.7 | 277.7 | 284.9 | 273.25 | 26,853 |
| July 02, 2025 | 281 | 277.5 | 277.5 | 284 | 273.1 | 35,062 |
| July 01, 2025 | 281 | 279.95 | 279.95 | 289 | 275.1 | 26,054 |
| June 30, 2025 | 278.75 | 280.5 | 280.5 | 289 | 275 | 41,293 |
| June 27, 2025 | 271.15 | 283.7 | 283.7 | 286.2 | 271.15 | 42,067 |
| June 26, 2025 | 283 | 272.6 | 272.6 | 283 | 269.4 | 67,427 |
| June 25, 2025 | 278.6 | 277.95 | 277.95 | 282.95 | 273.65 | 20,911 |
| June 24, 2025 | 269.8 | 278.6 | 278.6 | 282.85 | 266 | 78,951 |
| June 23, 2025 | 277.35 | 270.2 | 270.2 | 284 | 265 | 110,345 |
| June 20, 2025 | 284.5 | 277.35 | 277.35 | 284.9 | 270.6 | 36,814 |
| June 19, 2025 | 294.5 | 281.1 | 281.1 | 295 | 277.6 | 78,165 |
| June 18, 2025 | 294 | 292.15 | 292.15 | 302.9 | 290.2 | 56,339 |
| June 17, 2025 | 314.9 | 297.65 | 297.65 | 314.9 | 297.05 | 87,260 |
| June 16, 2025 | 313 | 312.65 | 312.65 | 320.95 | 303 | 67,001 |
| June 13, 2025 | 292.05 | 312.2 | 312.2 | 315 | 292.05 | 179,994 |
| June 12, 2025 | 294.6 | 300.6 | 300.6 | 303.7 | 294.6 | 84,565 |
| June 11, 2025 | 293.05 | 293.35 | 293.35 | 303.9 | 290 | 59,218 |
| June 10, 2025 | 296 | 298.65 | 298.65 | 298.95 | 293 | 20,269 |
| June 09, 2025 | 302.4 | 291.85 | 291.85 | 305 | 285.55 | 54,308 |
| June 06, 2025 | 299.35 | 295.6 | 295.6 | 305 | 292.3 | 25,722 |
| June 05, 2025 | 299.9 | 295.1 | 295.1 | 303 | 292.6 | 15,034 |
| June 04, 2025 | 303.95 | 299.2 | 299.2 | 303.95 | 294 | 22,447 |
| June 03, 2025 | 302 | 296.25 | 296.25 | 305 | 295 | 95,161 |
| June 02, 2025 | 297 | 298.1 | 298.1 | 310 | 286 | 63,237 |
| May 30, 2025 | 284.99 | 297.29 | 297.29 | 297.29 | 280 | 74,881 |