341.75
-1.8(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 344.95 | 343.55 | 343.55 | 348.05 | 341.2 | 29,397 |
| September 04, 2025 | 351 | 344.45 | 344.45 | 360.55 | 342.2 | 202,783 |
| September 03, 2025 | 340.05 | 345.25 | 345.25 | 346 | 337.95 | 70,648 |
| September 02, 2025 | 336 | 341.7 | 341.7 | 343 | 336 | 61,166 |
| September 01, 2025 | 331 | 339.25 | 339.25 | 341.55 | 329.2 | 72,170 |
| August 29, 2025 | 331.1 | 330.9 | 330.9 | 336.75 | 326.2 | 42,146 |
| August 28, 2025 | 330 | 331.6 | 331.6 | 341 | 328.55 | 70,782 |
| August 26, 2025 | 335 | 337 | 337 | 340.9 | 329.1 | 53,257 |
| August 25, 2025 | 341.1 | 334.3 | 334.3 | 344.85 | 331.6 | 59,715 |
| August 22, 2025 | 337 | 343.8 | 343.8 | 344.8 | 335.65 | 102,048 |
| August 21, 2025 | 337.9 | 337.25 | 337.25 | 339.85 | 335.7 | 41,124 |
| August 20, 2025 | 340.1 | 336.9 | 336.9 | 340.1 | 335.5 | 62,056 |
| August 19, 2025 | 334.95 | 341.05 | 341.05 | 345 | 324.8 | 270,687 |
| August 18, 2025 | 342 | 334.35 | 334.35 | 348 | 332.4 | 312,230 |
| August 14, 2025 | 335.4 | 332.05 | 332.05 | 341 | 326.1 | 57,276 |
| August 13, 2025 | 335 | 334.7 | 334.7 | 340.5 | 333.2 | 147,860 |
| August 12, 2025 | 327.9 | 333.9 | 333.9 | 340 | 323.65 | 91,643 |
| August 11, 2025 | 324 | 323.6 | 323.6 | 331.8 | 321 | 93,794 |
| August 08, 2025 | 328.65 | 323.8 | 323.8 | 331.3 | 322.2 | 44,746 |
| August 07, 2025 | 332.7 | 328.65 | 328.65 | 335.8 | 325.9 | 103,388 |
| August 06, 2025 | 326.6 | 332.65 | 332.65 | 333.75 | 322.55 | 170,719 |
| August 05, 2025 | 322.65 | 326.65 | 326.65 | 331 | 321 | 51,095 |
| August 04, 2025 | 323.2 | 321.65 | 321.65 | 329.55 | 320.1 | 40,871 |
| August 01, 2025 | 330.1 | 323.1 | 323.1 | 331.5 | 322 | 38,706 |
| July 31, 2025 | 327 | 330.3 | 330.3 | 336.4 | 326.1 | 36,150 |
| July 30, 2025 | 329.05 | 331 | 331 | 334.1 | 327.8 | 27,508 |
| July 29, 2025 | 327.15 | 332.35 | 332.35 | 334.15 | 323.15 | 39,329 |
| July 28, 2025 | 328.3 | 327.45 | 327.45 | 332.75 | 326 | 28,885 |
| July 25, 2025 | 339.3 | 330 | 330 | 340.2 | 328 | 89,292 |
| July 24, 2025 | 338 | 339.5 | 339.5 | 344 | 335.25 | 109,787 |
| July 23, 2025 | 339.5 | 336.3 | 336.3 | 340 | 335.5 | 30,694 |
| July 22, 2025 | 335 | 339.75 | 339.75 | 343.1 | 332.35 | 176,957 |
| July 21, 2025 | 335.35 | 333.6 | 333.6 | 338.95 | 331.75 | 99,820 |
| July 18, 2025 | 337.75 | 333.7 | 333.7 | 340.7 | 330 | 109,536 |
| July 17, 2025 | 338.4 | 336.75 | 336.75 | 342.85 | 335.55 | 89,716 |
| July 16, 2025 | 341.1 | 337.85 | 337.85 | 344.95 | 335.95 | 70,629 |
| July 15, 2025 | 338.9 | 341.1 | 341.1 | 342.8 | 334 | 134,835 |
| July 14, 2025 | 335.6 | 337.95 | 337.95 | 353.6 | 335.6 | 420,123 |
| July 11, 2025 | 336.3 | 336.9 | 336.9 | 340.45 | 334 | 46,232 |
| July 10, 2025 | 341.15 | 338.95 | 338.95 | 344.95 | 334 | 71,363 |
| July 09, 2025 | 333.7 | 342.75 | 342.75 | 344.9 | 330.85 | 152,195 |
| July 08, 2025 | 326.95 | 333.7 | 333.7 | 335.85 | 323.1 | 99,581 |
| July 07, 2025 | 335.5 | 324.7 | 324.7 | 339.7 | 320.1 | 270,743 |
| July 04, 2025 | 337.4 | 337.85 | 337.85 | 340.05 | 334.25 | 35,312 |
| July 03, 2025 | 335.15 | 336.5 | 336.5 | 339.5 | 332 | 66,587 |
| July 02, 2025 | 338.7 | 335.15 | 335.15 | 340 | 331.9 | 49,727 |
| July 01, 2025 | 341.7 | 337.7 | 337.7 | 343.2 | 334.85 | 48,564 |
| June 30, 2025 | 344.9 | 340.85 | 340.85 | 347.7 | 335.2 | 79,249 |
| June 27, 2025 | 345.45 | 344.9 | 344.9 | 348.95 | 343.25 | 51,945 |
| June 26, 2025 | 347.25 | 345.45 | 345.45 | 351.25 | 344.05 | 54,331 |
| June 25, 2025 | 347.95 | 346.25 | 346.25 | 352 | 344.6 | 84,316 |
| June 24, 2025 | 350 | 346.9 | 346.9 | 351.8 | 341.5 | 92,126 |
| June 23, 2025 | 336 | 347.05 | 347.05 | 350 | 333.35 | 95,007 |
| June 20, 2025 | 335.8 | 337.3 | 337.3 | 340 | 333.8 | 35,724 |
| June 19, 2025 | 345 | 339.8 | 339.8 | 346.55 | 335.2 | 57,099 |
| June 18, 2025 | 335.9 | 342.1 | 342.1 | 347.5 | 335 | 102,442 |
| June 17, 2025 | 341.7 | 335.9 | 335.9 | 343.4 | 335.15 | 101,291 |
| June 16, 2025 | 347.45 | 340.85 | 340.85 | 347.5 | 336.6 | 94,250 |
| June 13, 2025 | 350 | 346 | 346 | 354 | 344 | 587,747 |
| June 12, 2025 | 367.4 | 356.8 | 356.8 | 374.3 | 353.7 | 194,262 |