344.30
+11(+3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 340 | 344.3 | 344.3 | 346.95 | 334.4 | 141,900 |
| August 14, 2025 | 345 | 333.3 | 333.3 | 346.45 | 331 | 147,254 |
| August 13, 2025 | 350.35 | 346.85 | 346.85 | 351.6 | 320.2 | 523,862 |
| August 12, 2025 | 346 | 345.15 | 345.15 | 353.2 | 338.65 | 175,538 |
| August 11, 2025 | 346.5 | 343.75 | 343.75 | 356.05 | 339.4 | 162,593 |
| August 08, 2025 | 335.05 | 344.7 | 344.7 | 354.7 | 335.05 | 298,124 |
| August 07, 2025 | 344.85 | 338.65 | 338.65 | 344.9 | 328.6 | 153,125 |
| August 06, 2025 | 350.3 | 343.05 | 343.05 | 353.25 | 338 | 187,368 |
| August 05, 2025 | 356.75 | 347.5 | 347.5 | 365.15 | 340.55 | 520,891 |
| August 04, 2025 | 357 | 355.35 | 355.35 | 368 | 349.1 | 608,374 |
| August 01, 2025 | 354.95 | 346.75 | 346.75 | 366 | 341 | 1.29M |
| July 31, 2025 | 316 | 351.85 | 351.85 | 356 | 310.1 | 1.79M |
| July 30, 2025 | 331 | 321.95 | 321.95 | 332.6 | 316.85 | 260,440 |
| July 29, 2025 | 303.4 | 330.05 | 330.05 | 331.8 | 299 | 1.26M |
| July 28, 2025 | 309.1 | 305.05 | 305.05 | 334.9 | 297.6 | 3.86M |
| July 25, 2025 | 285 | 285.15 | 285.15 | 290.85 | 283.85 | 52,654 |
| July 24, 2025 | 295 | 287.9 | 287.9 | 295 | 286.55 | 31,941 |
| July 23, 2025 | 296.35 | 292.1 | 292.1 | 297.5 | 290.95 | 59,052 |
| July 22, 2025 | 301.85 | 296.25 | 296.25 | 306.6 | 294.1 | 70,695 |
| July 21, 2025 | 304.5 | 301.45 | 301.45 | 304.8 | 297.1 | 46,621 |
| July 18, 2025 | 301.1 | 303.35 | 303.35 | 306.9 | 298 | 72,941 |
| July 17, 2025 | 298 | 302.1 | 302.1 | 311 | 297.55 | 331,193 |
| July 16, 2025 | 290.8 | 292.7 | 292.7 | 294 | 289.8 | 29,675 |
| July 15, 2025 | 291.7 | 289.8 | 289.8 | 293.25 | 288.4 | 42,399 |
| July 14, 2025 | 295.05 | 289.95 | 289.95 | 297.5 | 288 | 46,820 |
| July 11, 2025 | 288.85 | 294.3 | 294.3 | 295 | 287.35 | 57,087 |
| July 10, 2025 | 287.9 | 289.65 | 289.65 | 291.8 | 285.65 | 36,004 |
| July 09, 2025 | 288.35 | 285.6 | 285.6 | 288.35 | 283.7 | 51,562 |
| July 08, 2025 | 283.05 | 285.5 | 285.5 | 290.25 | 283.05 | 46,672 |
| July 07, 2025 | 288.1 | 284.6 | 284.6 | 290.75 | 282.95 | 57,234 |
| July 04, 2025 | 288 | 289.95 | 289.95 | 291.5 | 286.8 | 23,070 |
| July 03, 2025 | 292 | 287.5 | 287.5 | 294.5 | 286 | 60,715 |
| July 02, 2025 | 296.4 | 291.05 | 291.05 | 296.5 | 289.1 | 64,197 |
| July 01, 2025 | 298.85 | 293.45 | 293.45 | 298.85 | 291.85 | 44,183 |
| June 30, 2025 | 298.2 | 297 | 297 | 299.35 | 293.4 | 141,366 |
| June 27, 2025 | 302.25 | 294.95 | 294.95 | 307.9 | 294.05 | 98,352 |
| June 26, 2025 | 302 | 304.1 | 304.1 | 307.5 | 301.9 | 73,285 |
| June 25, 2025 | 296.7 | 300.75 | 300.75 | 305.2 | 295 | 67,127 |
| June 24, 2025 | 295 | 293.75 | 293.75 | 305 | 292 | 156,112 |
| June 23, 2025 | 290.35 | 292.05 | 292.05 | 297.55 | 290.1 | 43,757 |
| June 20, 2025 | 294.05 | 294.55 | 294.55 | 297.9 | 291.8 | 59,708 |
| June 19, 2025 | 298.4 | 292.05 | 292.05 | 303.15 | 290.4 | 90,878 |
| June 18, 2025 | 310 | 295.35 | 295.35 | 310 | 293.5 | 137,520 |
| June 17, 2025 | 310.75 | 307.85 | 307.85 | 310.75 | 302.45 | 74,803 |
| June 16, 2025 | 314.85 | 306.65 | 306.65 | 314.85 | 302.7 | 104,297 |
| June 13, 2025 | 306.4 | 310.85 | 310.85 | 319 | 299 | 231,888 |
| June 12, 2025 | 313.3 | 306.4 | 306.4 | 319.8 | 305.45 | 324,663 |
| June 11, 2025 | 306.7 | 305.7 | 305.7 | 314.25 | 296.9 | 215,303 |
| June 10, 2025 | 306.85 | 303.85 | 303.85 | 307.3 | 301.2 | 62,675 |
| June 09, 2025 | 313.95 | 303.8 | 303.8 | 313.95 | 303 | 139,258 |
| June 06, 2025 | 307.2 | 309.45 | 309.45 | 312 | 302.3 | 104,467 |
| June 05, 2025 | 307 | 307.45 | 307.45 | 311.9 | 305.25 | 61,548 |
| June 04, 2025 | 314.6 | 307.1 | 307.1 | 314.6 | 304.45 | 45,477 |
| June 03, 2025 | 314 | 312.05 | 312.05 | 318.05 | 309 | 100,240 |
| June 02, 2025 | 309 | 312.95 | 312.95 | 315 | 305.3 | 103,576 |
| May 30, 2025 | 306 | 305.2 | 305.2 | 311 | 301.5 | 51,473 |
| May 29, 2025 | 307.05 | 307.4 | 307.4 | 308.9 | 306 | 30,955 |
| May 28, 2025 | 315 | 304.6 | 304.6 | 316.85 | 302.7 | 89,345 |
| May 27, 2025 | 316 | 314.15 | 314.15 | 319.9 | 312.1 | 65,842 |
| May 26, 2025 | 318 | 317.25 | 317.25 | 325 | 315 | 105,165 |