279.85
-12.1(-4.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 287.75 | 286.9 | 286.9 | 294.65 | 284.05 | 96,503 |
| June 10, 2025 | 286.5 | 287.75 | 287.75 | 290.2 | 285.75 | 23,727 |
| June 09, 2025 | 285.5 | 285.35 | 285.35 | 289 | 283.6 | 83,409 |
| June 06, 2025 | 289.45 | 285.35 | 285.35 | 290.1 | 281 | 40,279 |
| June 05, 2025 | 286 | 288.5 | 288.5 | 293.75 | 284.05 | 52,194 |
| June 04, 2025 | 285.15 | 285.25 | 285.25 | 286.95 | 282 | 40,811 |
| June 03, 2025 | 283.7 | 283.75 | 283.75 | 295.75 | 281.15 | 174,605 |
| June 02, 2025 | 280.05 | 281.85 | 281.85 | 286 | 279.8 | 34,803 |
| May 30, 2025 | 285.7 | 282.4 | 282.4 | 285.7 | 281.4 | 28,874 |
| May 29, 2025 | 286.25 | 285 | 285 | 288.05 | 282.15 | 38,316 |
| May 28, 2025 | 295 | 283.55 | 283.55 | 295.15 | 282.35 | 121,220 |
| May 27, 2025 | 299.15 | 299.1 | 299.1 | 301 | 293.75 | 47,619 |
| May 26, 2025 | 300.55 | 298.1 | 298.1 | 305.8 | 294.8 | 86,999 |