300.40
-6.4(-2.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 309.85 | 300.4 | 300.4 | 311.15 | 296 | 117,198 |
| September 04, 2025 | 320 | 306.8 | 306.8 | 321.5 | 305 | 145,199 |
| September 03, 2025 | 310 | 319.6 | 319.6 | 325.45 | 310 | 165,456 |
| September 02, 2025 | 315 | 309.75 | 309.75 | 334.65 | 301.85 | 600,890 |
| September 01, 2025 | 311.2 | 313.9 | 313.9 | 316.45 | 310 | 78,673 |
| August 29, 2025 | 319 | 308.1 | 308.1 | 320.65 | 305.2 | 191,043 |
| August 28, 2025 | 327.75 | 318.15 | 318.15 | 333 | 317 | 170,047 |
| August 26, 2025 | 336.7 | 322.7 | 322.7 | 336.7 | 321 | 282,403 |
| August 25, 2025 | 348.15 | 337.1 | 337.1 | 353.45 | 332.1 | 365,005 |
| August 22, 2025 | 344.9 | 341.35 | 341.35 | 351.05 | 339.3 | 292,782 |
| August 21, 2025 | 357 | 348 | 348 | 368.8 | 335.3 | 2.11M |
| August 20, 2025 | 292.7 | 348.9 | 348.9 | 348.9 | 291.5 | 1.55M |
| August 19, 2025 | 280.85 | 290.75 | 290.75 | 293.8 | 280.7 | 206,658 |
| August 18, 2025 | 299 | 279.85 | 279.85 | 299 | 275.15 | 234,620 |
| August 14, 2025 | 315.1 | 291.95 | 291.95 | 316.2 | 291 | 207,269 |
| August 13, 2025 | 314.1 | 314.65 | 314.65 | 322.5 | 311.3 | 226,209 |
| August 12, 2025 | 313 | 314.1 | 314.1 | 321.95 | 310.35 | 238,380 |
| August 11, 2025 | 302.4 | 311.1 | 311.1 | 314.5 | 302.4 | 198,182 |
| August 08, 2025 | 318.5 | 305.65 | 305.65 | 327.9 | 302.25 | 213,629 |
| August 07, 2025 | 320.2 | 318.2 | 318.2 | 324 | 310.2 | 244,365 |
| August 06, 2025 | 314.55 | 320.95 | 320.95 | 324.9 | 305.15 | 426,084 |
| August 05, 2025 | 321 | 314.45 | 314.45 | 337.8 | 311.5 | 699,495 |
| August 04, 2025 | 291.95 | 319.35 | 319.35 | 331.8 | 291 | 1.3M |
| August 01, 2025 | 309.5 | 291.35 | 291.35 | 314.85 | 288 | 268,205 |
| July 31, 2025 | 302 | 310.8 | 310.8 | 324 | 288.6 | 1.04M |
| July 30, 2025 | 292.8 | 302.85 | 302.85 | 309.25 | 291.65 | 684,151 |
| July 29, 2025 | 273.15 | 291.55 | 291.55 | 296.4 | 271.65 | 463,118 |
| July 28, 2025 | 265.1 | 272.8 | 272.8 | 276 | 262.5 | 78,371 |
| July 25, 2025 | 268.9 | 265.1 | 265.1 | 272 | 264.15 | 32,471 |
| July 24, 2025 | 270.55 | 270 | 270 | 276.8 | 268.1 | 52,034 |
| July 23, 2025 | 272.1 | 271.2 | 271.2 | 278.4 | 268.4 | 49,825 |
| July 22, 2025 | 277.15 | 273.1 | 273.1 | 281.6 | 271.25 | 43,232 |
| July 21, 2025 | 267.15 | 276.4 | 276.4 | 278.5 | 265.1 | 98,190 |
| July 18, 2025 | 271.6 | 267.45 | 267.45 | 273 | 265.25 | 67,696 |
| July 17, 2025 | 271.7 | 272.15 | 272.15 | 277.9 | 269.7 | 53,643 |
| July 16, 2025 | 268.65 | 270.8 | 270.8 | 274.9 | 265.05 | 64,584 |
| July 15, 2025 | 263 | 266.65 | 266.65 | 268.9 | 262.9 | 46,490 |
| July 14, 2025 | 262.6 | 263 | 263 | 266.9 | 260.1 | 27,819 |
| July 11, 2025 | 270.9 | 262.65 | 262.65 | 271.9 | 261.95 | 57,985 |
| July 10, 2025 | 270.8 | 269.15 | 269.15 | 271.9 | 266.85 | 30,424 |
| July 09, 2025 | 276.45 | 269.8 | 269.8 | 277.4 | 269.1 | 51,865 |
| July 08, 2025 | 277.15 | 275.2 | 275.2 | 277.15 | 272.2 | 22,806 |
| July 07, 2025 | 273.95 | 273.85 | 273.85 | 277.2 | 270.3 | 20,692 |
| July 04, 2025 | 272.3 | 273.95 | 273.95 | 276 | 269.6 | 46,975 |
| July 03, 2025 | 278.5 | 272.3 | 272.3 | 278.5 | 271 | 46,626 |
| July 02, 2025 | 280 | 277.45 | 277.45 | 282.45 | 276.35 | 34,280 |
| July 01, 2025 | 287.45 | 279 | 279 | 291.9 | 275.3 | 82,823 |
| June 30, 2025 | 288.55 | 286.25 | 286.25 | 290.25 | 284.1 | 42,535 |
| June 27, 2025 | 288 | 285.4 | 285.4 | 288.4 | 284.45 | 28,006 |
| June 26, 2025 | 290.5 | 287.9 | 287.9 | 296 | 286 | 115,491 |
| June 25, 2025 | 283.4 | 289.45 | 289.45 | 291 | 283.1 | 51,534 |
| June 24, 2025 | 288.9 | 282 | 282 | 289.6 | 280 | 46,804 |
| June 23, 2025 | 273 | 283.05 | 283.05 | 285.05 | 270.05 | 39,437 |
| June 20, 2025 | 270.1 | 275.8 | 275.8 | 277.4 | 270.1 | 22,574 |
| June 19, 2025 | 280.1 | 272.8 | 272.8 | 280.7 | 270 | 23,669 |
| June 18, 2025 | 281.95 | 280.3 | 280.3 | 282.65 | 277.1 | 28,851 |
| June 17, 2025 | 282 | 281.25 | 281.25 | 286.65 | 279.45 | 30,808 |
| June 16, 2025 | 285.25 | 282.2 | 282.2 | 285.25 | 277.6 | 25,758 |
| June 13, 2025 | 282.1 | 283.85 | 283.85 | 285.45 | 278.55 | 38,680 |
| June 12, 2025 | 287.8 | 286.4 | 286.4 | 290.2 | 284 | 58,552 |