345.05
+7(+2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 340 | 345.05 | 345.05 | 346.7 | 338 | 2.14M |
| September 05, 2025 | 334 | 338.05 | 338.05 | 340 | 329.15 | 3.65M |
| September 04, 2025 | 340.45 | 328.7 | 328.7 | 345 | 327.1 | 45.2M |
| September 03, 2025 | 327.9 | 332.15 | 332.15 | 334 | 323.7 | 1.97M |
| September 02, 2025 | 318.8 | 324.15 | 324.15 | 327.3 | 316.2 | 2.48M |
| September 01, 2025 | 318.45 | 318.8 | 318.8 | 323.05 | 317.3 | 580,238 |
| August 29, 2025 | 324.95 | 317.6 | 317.6 | 325.8 | 315 | 1.42M |
| August 28, 2025 | 334.5 | 324.8 | 324.8 | 334.5 | 323 | 795,490 |
| August 26, 2025 | 337.9 | 336.1 | 336.1 | 340.65 | 332.15 | 1.27M |
| August 25, 2025 | 345 | 337.25 | 337.25 | 349.5 | 335.3 | 505,835 |
| August 22, 2025 | 354.5 | 345.95 | 345.95 | 357 | 344.15 | 477,348 |
| August 21, 2025 | 355 | 355.25 | 355.25 | 358.75 | 353 | 639,822 |
| August 20, 2025 | 354.8 | 354.9 | 354.9 | 357.6 | 352.5 | 427,143 |
| August 19, 2025 | 359.35 | 355.15 | 355.15 | 362.1 | 354 | 1.05M |
| August 18, 2025 | 360 | 359.4 | 359.4 | 364 | 356.2 | 1.07M |
| August 14, 2025 | 345.8 | 355.2 | 355.2 | 358.95 | 345.75 | 1.91M |
| August 13, 2025 | 346 | 345.05 | 345.05 | 349.5 | 340.4 | 585,519 |
| August 12, 2025 | 334 | 344.55 | 344.55 | 345.7 | 333.25 | 588,642 |
| August 11, 2025 | 334.75 | 334.75 | 334.75 | 335.8 | 331.3 | 281,234 |
| August 08, 2025 | 341.9 | 334.75 | 334.75 | 341.9 | 333.15 | 365,621 |
| August 07, 2025 | 344.05 | 339.7 | 339.7 | 348.5 | 336.8 | 837,860 |
| August 06, 2025 | 343.9 | 345.95 | 345.95 | 348.25 | 341 | 1.05M |
| August 05, 2025 | 351.9 | 342.8 | 342.8 | 352.95 | 340.5 | 1.57M |
| August 04, 2025 | 338.95 | 350.55 | 350.55 | 352 | 338.95 | 1.97M |
| August 01, 2025 | 329 | 338.5 | 338.5 | 353.8 | 327.65 | 4.75M |
| July 31, 2025 | 328.25 | 327.65 | 327.65 | 345.65 | 320 | 3.68M |
| July 30, 2025 | 332.9 | 334.85 | 334.85 | 340.45 | 331.05 | 1.2M |
| July 29, 2025 | 337.7 | 331 | 331 | 342.45 | 324.75 | 1.15M |
| July 28, 2025 | 348 | 339.35 | 339.35 | 348.4 | 336 | 1.37M |
| July 25, 2025 | 353.5 | 348.9 | 348.9 | 353.55 | 345.1 | 1.09M |
| July 24, 2025 | 350.8 | 353.55 | 353.55 | 354.8 | 345.75 | 2.12M |
| July 23, 2025 | 347 | 350.3 | 350.3 | 351.8 | 345.4 | 1.04M |
| July 22, 2025 | 353 | 346.5 | 346.5 | 353.3 | 345.2 | 1.19M |
| July 21, 2025 | 350.85 | 352.35 | 352.35 | 353 | 346 | 953,944 |
| July 18, 2025 | 345.45 | 350.75 | 350.75 | 353 | 344 | 1.43M |
| July 17, 2025 | 335.2 | 344.65 | 344.65 | 346.8 | 335.2 | 778,569 |
| July 16, 2025 | 344.25 | 341.1 | 341.1 | 348.6 | 332.6 | 1.26M |
| July 15, 2025 | 345 | 345.85 | 345.85 | 348.6 | 342.6 | 1.03M |
| July 14, 2025 | 349.45 | 345.1 | 345.1 | 349.45 | 340.4 | 1.28M |
| July 11, 2025 | 344 | 347.9 | 347.9 | 352.95 | 342.95 | 2.61M |
| July 10, 2025 | 343.15 | 344 | 344 | 347.8 | 339.7 | 1.7M |
| July 09, 2025 | 336.8 | 340.5 | 340.5 | 342 | 333.1 | 1.74M |
| July 08, 2025 | 329 | 335 | 335 | 337 | 326.5 | 3.4M |
| July 07, 2025 | 325.2 | 328.2 | 328.2 | 330 | 320.25 | 1.81M |
| July 04, 2025 | 322.9 | 322.65 | 322.65 | 323.5 | 317.65 | 870,537 |
| July 03, 2025 | 323.8 | 322.05 | 322.05 | 324 | 320.3 | 394,492 |
| July 02, 2025 | 321 | 323.1 | 323.1 | 324.4 | 319.2 | 886,219 |
| July 01, 2025 | 324 | 320.3 | 320.3 | 324.95 | 319.4 | 2.15M |
| June 30, 2025 | 321.8 | 323.95 | 323.95 | 326 | 318.2 | 2.41M |
| June 27, 2025 | 322.8 | 318.75 | 318.75 | 322.8 | 317 | 743,915 |
| June 26, 2025 | 324.4 | 320.7 | 320.7 | 324.85 | 316.55 | 923,521 |
| June 25, 2025 | 325 | 322.6 | 322.6 | 326.65 | 320 | 1.27M |
| June 24, 2025 | 317.5 | 323.4 | 323.4 | 324.7 | 315.15 | 2.04M |
| June 23, 2025 | 310.1 | 314.25 | 314.25 | 315 | 309.5 | 611,109 |
| June 20, 2025 | 310.1 | 314.9 | 314.9 | 318.1 | 310 | 2.93M |
| June 19, 2025 | 318.5 | 310.6 | 310.6 | 319 | 308.7 | 902,298 |
| June 18, 2025 | 317 | 317.2 | 317.2 | 323 | 316.2 | 1.18M |
| June 17, 2025 | 322.7 | 318 | 318 | 323.45 | 315.5 | 707,434 |
| June 16, 2025 | 319.9 | 321.55 | 321.55 | 324.45 | 312.35 | 898,331 |
| June 13, 2025 | 314.15 | 319.65 | 319.65 | 320 | 312.5 | 1.29M |