364.30
+5.05(+1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 363 | 364.3 | 364.3 | 366.35 | 359.9 | 2.14M |
| August 14, 2025 | 361 | 359.25 | 359.25 | 368 | 358.15 | 2.53M |
| August 13, 2025 | 355.45 | 360.25 | 360.25 | 361.9 | 354 | 2.38M |
| August 12, 2025 | 342.1 | 354.9 | 354.9 | 357.5 | 340.1 | 7.06M |
| August 11, 2025 | 342.6 | 342.1 | 342.1 | 342.85 | 331 | 5.04M |
| August 08, 2025 | 358.95 | 343.35 | 343.35 | 365.8 | 341.2 | 5.84M |
| August 07, 2025 | 358.8 | 364.2 | 364.2 | 366.3 | 355.55 | 2.15M |
| August 06, 2025 | 372 | 360.4 | 360.4 | 372.9 | 359.4 | 4.17M |
| August 05, 2025 | 383 | 372.35 | 372.35 | 386.8 | 370.65 | 3.1M |
| August 04, 2025 | 383.1 | 382.4 | 382.4 | 386.6 | 373.05 | 8.43M |
| August 01, 2025 | 391.5 | 383.1 | 383.1 | 392.85 | 381.8 | 3.14M |
| July 31, 2025 | 388 | 391.4 | 391.4 | 396.1 | 384.8 | 2.93M |
| July 30, 2025 | 400 | 397.3 | 397.3 | 403 | 394.4 | 6.13M |
| July 29, 2025 | 387.45 | 398.15 | 398.15 | 399.1 | 386 | 5.53M |
| July 28, 2025 | 394.1 | 387.45 | 387.45 | 403.2 | 386.55 | 3.7M |
| July 25, 2025 | 395 | 394.15 | 394.15 | 399.75 | 392.2 | 2.12M |
| July 24, 2025 | 396.8 | 397.6 | 397.6 | 404.5 | 396.1 | 3.14M |
| July 23, 2025 | 384.6 | 396.95 | 396.95 | 398.4 | 384.6 | 3.74M |
| July 22, 2025 | 394.05 | 387.2 | 387.2 | 394.75 | 386.3 | 2.39M |
| July 21, 2025 | 399.85 | 394.65 | 394.65 | 399.85 | 393.5 | 2.5M |
| July 18, 2025 | 397.2 | 398.75 | 398.75 | 406 | 396.35 | 6.23M |
| July 17, 2025 | 396.25 | 397 | 397 | 398.8 | 392.65 | 4.25M |
| July 16, 2025 | 399.5 | 394.65 | 394.65 | 405.9 | 393.2 | 17.49M |
| July 15, 2025 | 380.9 | 390.45 | 390.45 | 391.5 | 380.75 | 7.85M |
| July 14, 2025 | 372.85 | 379.1 | 379.1 | 381.25 | 369 | 5.65M |
| July 11, 2025 | 372.9 | 374.2 | 374.2 | 377.4 | 372.2 | 3.09M |
| July 10, 2025 | 375 | 372.4 | 372.4 | 377.1 | 370 | 1.86M |
| July 09, 2025 | 369 | 373.55 | 373.55 | 379.35 | 369 | 4.17M |
| July 08, 2025 | 372.45 | 369.35 | 369.35 | 373.95 | 366.55 | 2.52M |
| July 07, 2025 | 381.95 | 372.1 | 372.1 | 382 | 371.45 | 3.31M |
| July 04, 2025 | 374.45 | 380.05 | 380.05 | 381 | 372.7 | 6.79M |
| July 03, 2025 | 372.2 | 374.45 | 373.95 | 376.3 | 367.1 | 5.85M |
| July 02, 2025 | 363.2 | 368.55 | 368.06 | 372.2 | 362.5 | 7.39M |
| July 01, 2025 | 356 | 362.5 | 362.02 | 363.45 | 354 | 5.29M |
| June 30, 2025 | 355 | 355.7 | 355.23 | 356.6 | 349.55 | 2.64M |
| June 27, 2025 | 352 | 354.4 | 353.93 | 355.55 | 350 | 4.6M |
| June 26, 2025 | 353.55 | 350.5 | 350.03 | 357 | 349.45 | 12.78M |
| June 25, 2025 | 350.35 | 351.4 | 350.93 | 355.45 | 343.05 | 14.07M |
| June 24, 2025 | 350 | 349.2 | 348.73 | 351.5 | 345.65 | 12.19M |
| June 23, 2025 | 347.95 | 352.2 | 351.73 | 355.75 | 347.85 | 4.48M |
| June 20, 2025 | 348.05 | 351.35 | 351.35 | 352.9 | 344.55 | 3.63M |
| June 19, 2025 | 343 | 348.6 | 348.6 | 350.95 | 343 | 8.98M |
| June 18, 2025 | 352 | 342 | 342 | 352 | 340.1 | 8.97M |
| June 17, 2025 | 355 | 352.65 | 352.65 | 364.65 | 349.85 | 11.64M |
| June 16, 2025 | 358.3 | 357.25 | 357.25 | 359.05 | 348.25 | 3.8M |
| June 13, 2025 | 347.95 | 355.4 | 355.4 | 357.9 | 345 | 8.01M |
| June 12, 2025 | 355 | 352.25 | 352.25 | 357.75 | 349.5 | 4.27M |
| June 11, 2025 | 341.2 | 354.45 | 354.45 | 356 | 338.1 | 8.32M |
| June 10, 2025 | 339.8 | 341.2 | 341.2 | 348.15 | 339.55 | 6.07M |
| June 09, 2025 | 332.9 | 338.15 | 338.15 | 341.85 | 330.9 | 3.33M |
| June 06, 2025 | 331.95 | 330.05 | 330.05 | 332.2 | 327.6 | 1.25M |
| June 05, 2025 | 335.1 | 330.6 | 330.6 | 338.5 | 329.5 | 3.89M |
| June 04, 2025 | 338.5 | 336.4 | 336.4 | 338.5 | 333.1 | 902,848 |
| June 03, 2025 | 340 | 337.2 | 337.2 | 340 | 334.45 | 3.11M |
| June 02, 2025 | 335.85 | 334 | 334 | 337 | 330.6 | 1.18M |
| May 30, 2025 | 335.05 | 335.85 | 335.85 | 337.6 | 331.4 | 1.88M |
| May 29, 2025 | 336 | 335.6 | 335.6 | 337.45 | 332.55 | 1.1M |
| May 28, 2025 | 336 | 334.35 | 334.35 | 338.25 | 333.25 | 1.14M |
| May 27, 2025 | 333.95 | 335.05 | 335.05 | 335.8 | 330.05 | 1.72M |
| May 26, 2025 | 332.1 | 332.35 | 332.35 | 335.3 | 331.15 | 1.36M |