343.55
+11.1(+3.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 329.2 | 343.55 | 343.55 | 349 | 329.2 | 3,864 |
| August 14, 2025 | 345.4 | 332.45 | 332.45 | 360 | 330 | 13,894 |
| August 13, 2025 | 348.95 | 347.2 | 347.2 | 350.8 | 334.5 | 35,978 |
| August 12, 2025 | 334.1 | 334.1 | 334.1 | 334.1 | 334.1 | 1,437 |
| August 11, 2025 | 311.65 | 318.2 | 318.2 | 318.2 | 311.65 | 1,222 |
| August 08, 2025 | 297 | 303.05 | 303.05 | 303.05 | 287.25 | 15,920 |
| August 07, 2025 | 274.95 | 288.65 | 288.65 | 288.65 | 267.9 | 3,649 |
| August 06, 2025 | 280.4 | 274.95 | 274.95 | 287 | 274.95 | 14,179 |
| August 05, 2025 | 295 | 289.4 | 289.4 | 295 | 289.4 | 5,613 |
| August 04, 2025 | 323 | 304.6 | 304.6 | 323 | 304.6 | 6,422 |
| August 01, 2025 | 329.8 | 320.6 | 320.6 | 349.7 | 316.4 | 10,684 |
| July 31, 2025 | 344.5 | 337 | 337 | 352.35 | 336.4 | 8,299 |
| July 30, 2025 | 356.5 | 342.6 | 342.6 | 356.5 | 340.4 | 661 |
| July 29, 2025 | 367 | 340.2 | 340.2 | 367 | 337 | 5,389 |
| July 28, 2025 | 349 | 351.5 | 351.5 | 356 | 338.2 | 3,550 |
| July 25, 2025 | 356.65 | 356 | 356 | 356.65 | 350 | 224 |
| July 24, 2025 | 356.15 | 356.65 | 356.65 | 365.15 | 356.15 | 1,046 |
| July 23, 2025 | 370.95 | 363.1 | 363.1 | 370.95 | 363.1 | 812 |
| July 22, 2025 | 355.35 | 355.35 | 355.35 | 355.35 | 348 | 401 |
| July 21, 2025 | 353.25 | 355.35 | 355.35 | 367.9 | 353.25 | 1,046 |
| July 18, 2025 | 365.2 | 365.9 | 365.9 | 369.95 | 352.1 | 1,762 |
| July 17, 2025 | 358.4 | 367 | 367 | 367.8 | 358.35 | 209 |
| July 16, 2025 | 365 | 368.35 | 368.35 | 369 | 362 | 605 |
| July 15, 2025 | 358 | 366.85 | 366.85 | 367.5 | 356 | 1,117 |
| July 14, 2025 | 360 | 358.9 | 358.9 | 364.75 | 358 | 673 |
| July 11, 2025 | 364.8 | 364.8 | 364.8 | 364.8 | 357 | 4,331 |
| July 10, 2025 | 364.9 | 364.8 | 364.8 | 365 | 360 | 1,978 |
| July 09, 2025 | 362 | 359.9 | 359.9 | 367.9 | 353.55 | 640 |
| July 08, 2025 | 372.8 | 362.5 | 362.5 | 372.8 | 356.05 | 1,115 |
| July 07, 2025 | 381 | 365.5 | 365.5 | 381 | 365 | 826 |
| July 04, 2025 | 350 | 364.85 | 364.85 | 365 | 350 | 2,179 |
| July 03, 2025 | 368.6 | 357 | 357 | 368.6 | 355 | 624 |
| July 02, 2025 | 375 | 368.6 | 368.6 | 375 | 358 | 802 |
| July 01, 2025 | 342.15 | 371.95 | 371.95 | 375 | 342.15 | 6,187 |
| June 30, 2025 | 345.05 | 359.7 | 359.7 | 362 | 341 | 1,031 |
| June 27, 2025 | 343.1 | 358.9 | 358.9 | 359.95 | 343.1 | 585 |
| June 26, 2025 | 355 | 347 | 347 | 362.95 | 345.25 | 319 |
| June 25, 2025 | 345 | 358.5 | 358.5 | 362.95 | 345 | 676 |
| June 24, 2025 | 352.7 | 349.95 | 349.95 | 370.25 | 348.2 | 12,752 |
| June 23, 2025 | 352.75 | 352.65 | 352.65 | 363.8 | 338 | 13,506 |
| June 20, 2025 | 354.95 | 352.75 | 352.75 | 354.95 | 335 | 1,250 |
| June 19, 2025 | 354.95 | 350.05 | 350.05 | 354.95 | 335.3 | 1,159 |
| June 18, 2025 | 343.2 | 344.9 | 344.9 | 351 | 330 | 1,234 |
| June 17, 2025 | 351.9 | 340.25 | 340.25 | 352.1 | 326 | 2,130 |
| June 16, 2025 | 345 | 335.4 | 335.4 | 354.7 | 331 | 2,806 |
| June 13, 2025 | 350 | 345 | 345 | 350 | 345 | 622 |
| June 12, 2025 | 357.45 | 351.1 | 351.1 | 357.45 | 346.1 | 1,064 |
| June 11, 2025 | 343 | 345.15 | 345.15 | 354.5 | 340 | 804 |
| June 10, 2025 | 359.45 | 347.75 | 347.75 | 359.45 | 340.5 | 954 |
| June 09, 2025 | 351.9 | 342.8 | 342.8 | 351.9 | 342 | 11,366 |
| June 06, 2025 | 355 | 350.3 | 350.3 | 362 | 350 | 1,289 |
| June 05, 2025 | 363.75 | 355 | 355 | 365 | 354.65 | 916 |
| June 04, 2025 | 360.05 | 363.75 | 363.75 | 365 | 357.1 | 389 |
| June 03, 2025 | 365 | 367.05 | 367.05 | 367.05 | 360.1 | 290 |
| June 02, 2025 | 384 | 369.05 | 369.05 | 384 | 364.8 | 2,815 |
| May 30, 2025 | 381.45 | 384 | 384 | 384.8 | 370.2 | 389 |
| May 29, 2025 | 393 | 381.5 | 381.5 | 393.15 | 370 | 9,711 |
| May 28, 2025 | 365 | 374.45 | 374.45 | 379.9 | 363.2 | 9,874 |
| May 27, 2025 | 380 | 367.95 | 367.95 | 380 | 358.6 | 2,578 |
| May 26, 2025 | 367.65 | 369.2 | 369.2 | 375 | 367.65 | 3,455 |