332.20
-5.6(-1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 337.8 | 332.2 | 332.2 | 339.45 | 330.2 | 27,649 |
| July 08, 2025 | 338.5 | 337.8 | 337.8 | 342.25 | 332 | 32,924 |
| July 07, 2025 | 343.9 | 337.15 | 337.15 | 344.8 | 335.25 | 25,189 |
| July 04, 2025 | 342.6 | 340.6 | 340.6 | 343.8 | 336.95 | 37,252 |
| July 03, 2025 | 347.6 | 339.2 | 339.2 | 349.05 | 336.85 | 55,038 |
| July 02, 2025 | 352.3 | 347.6 | 347.6 | 355 | 344.75 | 49,373 |
| July 01, 2025 | 347.9 | 349.1 | 349.1 | 352.25 | 345.6 | 34,032 |
| June 30, 2025 | 352 | 345.65 | 345.65 | 352.8 | 343.75 | 62,015 |
| June 27, 2025 | 349.8 | 349.75 | 349.75 | 353.75 | 347.75 | 56,858 |
| June 26, 2025 | 349.85 | 346.45 | 346.45 | 354.45 | 343.35 | 123,369 |
| June 25, 2025 | 337.45 | 349.85 | 349.85 | 351.75 | 335.45 | 153,790 |
| June 24, 2025 | 347.4 | 343.9 | 343.9 | 355.8 | 341.9 | 59,823 |
| June 23, 2025 | 339.95 | 343.1 | 343.1 | 347.15 | 334.25 | 60,280 |
| June 20, 2025 | 344.65 | 344.4 | 344.4 | 353.7 | 341.5 | 79,372 |
| June 19, 2025 | 353.5 | 341.9 | 341.9 | 358.7 | 340.6 | 66,300 |
| June 18, 2025 | 348.55 | 350.4 | 350.4 | 357.7 | 348.55 | 40,570 |
| June 17, 2025 | 365 | 352.05 | 352.05 | 367.95 | 347.4 | 53,139 |
| June 16, 2025 | 352.55 | 363.15 | 363.15 | 376.15 | 344.2 | 117,031 |
| June 13, 2025 | 350 | 352.55 | 352.55 | 356 | 344.95 | 53,423 |
| June 12, 2025 | 357.5 | 354.25 | 354.25 | 360.45 | 352.7 | 93,293 |
| June 11, 2025 | 358.25 | 357.5 | 357.5 | 359.95 | 347.65 | 67,029 |
| June 10, 2025 | 354.9 | 356.55 | 356.55 | 360 | 350 | 99,333 |
| June 09, 2025 | 339.25 | 352.4 | 352.4 | 354.9 | 335.9 | 158,635 |
| June 06, 2025 | 327.7 | 334.25 | 334.25 | 336.55 | 323.7 | 90,684 |
| June 05, 2025 | 322.5 | 324.4 | 324.4 | 328.75 | 318 | 51,375 |
| June 04, 2025 | 315.1 | 320.1 | 320.1 | 323.5 | 312.8 | 33,919 |
| June 03, 2025 | 317.6 | 315.1 | 315.1 | 323.55 | 311.6 | 57,631 |
| June 02, 2025 | 307.55 | 313.2 | 313.2 | 321.8 | 307.15 | 107,867 |
| May 30, 2025 | 310 | 321.4 | 321.4 | 325 | 307.8 | 112,071 |
| May 29, 2025 | 308.4 | 311.2 | 311.2 | 314.65 | 304.65 | 72,610 |
| May 28, 2025 | 296 | 304.5 | 304.5 | 307.9 | 295.25 | 45,579 |
| May 27, 2025 | 300.9 | 301.25 | 301.25 | 302.2 | 294.45 | 39,221 |
| May 26, 2025 | 303 | 299.55 | 299.55 | 303 | 297 | 53,295 |
| May 23, 2025 | 295.2 | 300.35 | 300.35 | 304.95 | 295.2 | 74,982 |
| May 22, 2025 | 298.2 | 298.5 | 298.5 | 301 | 293.4 | 74,865 |
| May 21, 2025 | 288.05 | 297.95 | 297.95 | 299.9 | 284.5 | 105,210 |
| May 20, 2025 | 287.1 | 290.55 | 290.55 | 292.2 | 282.55 | 71,519 |
| May 19, 2025 | 285.15 | 285.15 | 285.15 | 291.65 | 282.55 | 53,028 |
| May 16, 2025 | 277.7 | 284.6 | 284.6 | 286.3 | 276.85 | 70,338 |
| May 15, 2025 | 282.8 | 276 | 276 | 282.8 | 274.5 | 44,392 |
| May 14, 2025 | 268.55 | 279.2 | 279.2 | 281.9 | 268.55 | 91,455 |
| May 13, 2025 | 269.9 | 268.55 | 268.55 | 275 | 267 | 79,135 |
| May 12, 2025 | 266.95 | 268.35 | 268.35 | 271.8 | 265.65 | 96,653 |
| May 09, 2025 | 252.9 | 264.9 | 264.9 | 267 | 247.8 | 198,899 |
| May 08, 2025 | 260.3 | 251.8 | 251.8 | 265.55 | 250.3 | 148,919 |
| May 07, 2025 | 265 | 258.7 | 258.7 | 270.55 | 254.55 | 218,035 |
| May 06, 2025 | 269.65 | 267.1 | 267.1 | 273.25 | 265.5 | 65,335 |
| May 05, 2025 | 266.5 | 269.65 | 269.65 | 270.85 | 266.5 | 37,409 |
| May 02, 2025 | 268 | 264.95 | 264.95 | 273.05 | 264 | 66,102 |
| April 30, 2025 | 270 | 267.05 | 267.05 | 273.2 | 265.5 | 75,004 |
| April 29, 2025 | 263.8 | 269.45 | 269.45 | 273.2 | 262.65 | 138,672 |
| April 28, 2025 | 262.1 | 261.75 | 261.75 | 269.85 | 260 | 103,053 |
| April 25, 2025 | 266.45 | 262.1 | 262.1 | 271.4 | 260 | 120,299 |
| April 24, 2025 | 264 | 265.75 | 265.75 | 271 | 264 | 109,619 |
| April 23, 2025 | 266.4 | 263.85 | 263.85 | 270.8 | 261.25 | 123,926 |
| April 22, 2025 | 265.3 | 264.85 | 264.85 | 269.95 | 263.5 | 82,975 |
| April 21, 2025 | 269.5 | 262.6 | 262.6 | 273 | 261.25 | 182,587 |
| April 17, 2025 | 272 | 270.15 | 270.15 | 277.9 | 268.15 | 90,748 |
| April 16, 2025 | 272.6 | 270.7 | 270.7 | 274.75 | 267.8 | 98,861 |
| April 15, 2025 | 270 | 270.15 | 270.15 | 276 | 268 | 142,742 |