367.30
+3.7(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 366 | 367.3 | 367.3 | 372.2 | 365.5 | 13,486 |
| August 14, 2025 | 365.1 | 363.6 | 363.6 | 372 | 360.35 | 16,945 |
| August 13, 2025 | 370.95 | 370.65 | 370.65 | 378.35 | 368 | 10,442 |
| August 12, 2025 | 369.5 | 369.5 | 369.5 | 374.95 | 366.35 | 8,005 |
| August 11, 2025 | 370.7 | 375 | 375 | 378.95 | 366.8 | 15,757 |
| August 08, 2025 | 368.95 | 369.3 | 369.3 | 379.95 | 362.35 | 12,009 |
| August 07, 2025 | 380 | 367.6 | 367.6 | 380 | 363.5 | 29,422 |
| August 06, 2025 | 372.15 | 376.9 | 376.9 | 381 | 372.15 | 10,685 |
| August 05, 2025 | 378.05 | 379.5 | 379.5 | 383.95 | 375.7 | 9,980 |
| August 04, 2025 | 378 | 375.2 | 375.2 | 381 | 367.95 | 28,995 |
| August 01, 2025 | 385.25 | 381.1 | 381.1 | 395 | 373.35 | 19,346 |
| July 31, 2025 | 389 | 385.25 | 385.25 | 389.65 | 381.2 | 9,944 |
| July 30, 2025 | 389.3 | 389.15 | 389.15 | 394 | 385 | 15,197 |
| July 29, 2025 | 374 | 388.2 | 388.2 | 393.95 | 370.8 | 26,640 |
| July 28, 2025 | 383.9 | 376.35 | 376.35 | 384.75 | 373.05 | 29,275 |
| July 25, 2025 | 392.4 | 383.9 | 383.9 | 396.1 | 381.35 | 31,533 |
| July 24, 2025 | 396.85 | 388.5 | 388.5 | 397.9 | 387.35 | 20,000 |
| July 23, 2025 | 394 | 392.9 | 392.9 | 397.25 | 392.05 | 13,818 |
| July 22, 2025 | 399.95 | 395.3 | 395.3 | 399.95 | 394 | 17,732 |
| July 21, 2025 | 398 | 396.05 | 396.05 | 398 | 392 | 17,021 |
| July 18, 2025 | 398.3 | 395.85 | 395.85 | 403.65 | 395 | 18,733 |
| July 17, 2025 | 404.85 | 400.3 | 400.3 | 407 | 399.8 | 21,566 |
| July 16, 2025 | 404 | 401.25 | 401.25 | 405.2 | 400 | 21,802 |
| July 15, 2025 | 401 | 402.85 | 402.85 | 414 | 401 | 22,232 |
| July 14, 2025 | 401 | 401.5 | 401.5 | 412 | 396 | 25,974 |
| July 11, 2025 | 407 | 399.25 | 399.25 | 410.95 | 396 | 41,255 |
| July 10, 2025 | 415 | 409.65 | 409.65 | 416.2 | 407 | 36,153 |
| July 09, 2025 | 408.2 | 412.9 | 412.9 | 423.4 | 391.4 | 442,496 |
| July 08, 2025 | 431 | 416.25 | 416.25 | 431 | 410.6 | 52,670 |
| July 07, 2025 | 417.75 | 423.5 | 423.5 | 432.5 | 413.6 | 81,251 |
| July 04, 2025 | 417.5 | 413.6 | 413.6 | 420.7 | 409.8 | 35,568 |
| July 03, 2025 | 414.15 | 417.25 | 417.25 | 420.05 | 413.1 | 26,560 |
| July 02, 2025 | 410 | 414.05 | 414.05 | 418.85 | 407 | 21,072 |
| July 01, 2025 | 416.6 | 413 | 413 | 420.95 | 409.35 | 26,382 |
| June 30, 2025 | 411.55 | 412.5 | 412.5 | 420 | 410.4 | 28,709 |
| June 27, 2025 | 412.9 | 409.75 | 409.75 | 417 | 408 | 23,860 |
| June 26, 2025 | 414.8 | 410.65 | 410.65 | 423.2 | 408.05 | 33,315 |
| June 25, 2025 | 411 | 414.8 | 414.8 | 419.9 | 400.3 | 55,720 |
| June 24, 2025 | 399 | 402.35 | 402.35 | 404.6 | 396 | 22,318 |
| June 23, 2025 | 388.95 | 392.7 | 392.7 | 396 | 383.55 | 31,716 |
| June 20, 2025 | 391.65 | 390 | 390 | 393.2 | 386.05 | 19,699 |
| June 19, 2025 | 398.55 | 388.95 | 388.95 | 399.05 | 383.35 | 31,206 |
| June 18, 2025 | 395.5 | 397.55 | 397.55 | 404.95 | 394.5 | 17,242 |
| June 17, 2025 | 407.1 | 399.45 | 399.45 | 409 | 398 | 19,434 |
| June 16, 2025 | 404.3 | 407 | 407 | 409 | 395.8 | 28,052 |
| June 13, 2025 | 398 | 404.3 | 404.3 | 415 | 390.5 | 37,691 |
| June 12, 2025 | 416.25 | 405.75 | 405.75 | 420 | 403 | 28,826 |
| June 11, 2025 | 421.7 | 416.25 | 416.25 | 425.95 | 411 | 37,133 |
| June 10, 2025 | 429 | 425.35 | 425.35 | 433.7 | 418.85 | 44,952 |
| June 09, 2025 | 410 | 423.7 | 423.7 | 432 | 409.95 | 85,014 |
| June 06, 2025 | 405 | 409.65 | 409.65 | 413 | 397.35 | 83,325 |
| June 05, 2025 | 406.7 | 404.75 | 404.75 | 412.2 | 400.1 | 23,713 |
| June 04, 2025 | 406.2 | 404.7 | 404.7 | 408.7 | 400.35 | 23,751 |
| June 03, 2025 | 421.95 | 405.5 | 405.5 | 427.9 | 401.2 | 39,574 |
| June 02, 2025 | 413.25 | 418.9 | 418.9 | 423 | 406.5 | 45,022 |
| May 30, 2025 | 409 | 410.95 | 410.95 | 413.7 | 407.1 | 21,626 |
| May 29, 2025 | 416 | 409 | 409 | 416.05 | 405.65 | 37,459 |
| May 28, 2025 | 408.95 | 411.9 | 411.9 | 417.75 | 405.3 | 44,106 |
| May 27, 2025 | 400.45 | 407.4 | 407.4 | 410 | 395.9 | 33,662 |
| May 26, 2025 | 404.5 | 398.65 | 398.65 | 412.5 | 397.05 | 36,414 |