Date | Open | High | Low | Close | Volume |
15th Aug 2025 (Fri) | 278.25 | 279.44 | 276.69 | 277.85 | 81,214 |
14th Aug 2025 (Thu) | 278.585 | 279.65 | 278.15 | 278.91 | 34,564 |
13th Aug 2025 (Wed) | 277.91 | 280.89 | 277.04 | 278.82 | 79,340 |
12th Aug 2025 (Tue) | 274.08 | 276.17 | 268.68 | 275.89 | 355,657 |
11th Aug 2025 (Mon) | 289.24 | 290.43 | 286.74 | 287.24 | 83,012 |
8th Aug 2025 (Fri) | 291.70 | 293.01 | 289.72 | 292.12 | 60,480 |
7th Aug 2025 (Thu) | 299.26 | 299.45 | 292.45 | 295.46 | 114,588 |
6th Aug 2025 (Wed) | 288.28 | 292.03 | 288.19 | 291.78 | 66,267 |
5th Aug 2025 (Tue) | 285.75 | 287.04 | 283.99 | 285.19 | 45,823 |
4th Aug 2025 (Mon) | 284.27 | 284.31 | 282.03 | 283.79 | 52,093 |
1st Aug 2025 (Fri) | 282.08 | 284.83 | 281.03 | 283.00 | 36,679 |
31st Jul 2025 (Thu) | 290.12 | 290.12 | 285.75 | 286.70 | 65,352 |
30th Jul 2025 (Wed) | 287.60 | 291.46 | 287.13 | 290.50 | 81,801 |
29th Jul 2025 (Tue) | 285.93 | 288.57 | 285.85 | 287.54 | 145,109 |
28th Jul 2025 (Mon) | 285.46 | 285.62 | 282.07 | 282.38 | 139,861 |
25th Jul 2025 (Fri) | 285.79 | 288.42 | 285.46 | 288.03 | 176,326 |
24th Jul 2025 (Thu) | 287.90 | 290.48 | 286.19 | 286.16 | 201,171 |
23rd Jul 2025 (Wed) | 292.80 | 294.38 | 286.75 | 290.63 | 474,048 |
22nd Jul 2025 (Tue) | 306.84 | 307.61 | 303.50 | 306.29 | 122,783 |
21st Jul 2025 (Mon) | 306.18 | 308.55 | 305.26 | 307.27 | 66,742 |
18th Jul 2025 (Fri) | 309.21 | 309.21 | 305.35 | 305.97 | 70,891 |
17th Jul 2025 (Thu) | 304.55 | 308.54 | 304.51 | 308.61 | 88,632 |
16th Jul 2025 (Wed) | 305.29 | 306.27 | 302.05 | 306.02 | 36,631 |
15th Jul 2025 (Tue) | 303.60 | 303.68 | 300.82 | 301.58 | 42,203 |
14th Jul 2025 (Mon) | 297.52 | 302.11 | 297.01 | 300.64 | 32,542 |
11th Jul 2025 (Fri) | 303.825 | 304.12 | 300.93 | 300.85 | 63,503 |
10th Jul 2025 (Thu) | 312.54 | 312.81 | 306.13 | 306.21 | 88,556 |
9th Jul 2025 (Wed) | 310.67 | 312.21 | 310.275 | 311.93 | 53,758 |
8th Jul 2025 (Tue) | 309.16 | 310.345 | 307.80 | 308.76 | 124,776 |
7th Jul 2025 (Mon) | 304.33 | 306.80 | 303.82 | 305.53 | 94,469 |
4th Jul 2025 (Fri) | 298.85 | 304.04 | 298.85 | 303.72 | 68,519 |
3rd Jul 2025 (Thu) | 298.85 | 304.04 | 298.85 | 303.72 | 68,519 |
2nd Jul 2025 (Wed) | 296.46 | 299.55 | 296.00 | 298.16 | 84,193 |
1st Jul 2025 (Tue) | 305.37 | 306.84 | 299.65 | 300.68 | 49,183 |
30th Jun 2025 (Mon) | 303.26 | 304.60 | 301.99 | 304.10 | 70,079 |
27th Jun 2025 (Fri) | 298.72 | 303.22 | 297.90 | 301.09 | 85,350 |
26th Jun 2025 (Thu) | 293.84 | 296.13 | 291.03 | 295.55 | 91,107 |
25th Jun 2025 (Wed) | 295.41 | 295.85 | 293.10 | 293.29 | 85,952 |
24th Jun 2025 (Tue) | 295.06 | 297.71 | 293.67 | 297.08 | 90,239 |
23rd Jun 2025 (Mon) | 286.60 | 291.07 | 285.49 | 290.80 | 59,541 |
20th Jun 2025 (Fri) | 291.01 | 291.01 | 287.50 | 287.59 | 82,757 |
19th Jun 2025 (Thu) | 291.325 | 292.32 | 289.33 | 289.81 | 46,675 |
18th Jun 2025 (Wed) | 291.325 | 292.32 | 289.33 | 289.81 | 46,675 |
17th Jun 2025 (Tue) | 296.19 | 296.69 | 292.475 | 292.64 | 57,424 |