334.35
+2.3(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 370.5 | 370.55 | 370.55 | 376.6 | 369.05 | 83,440 |
| June 10, 2025 | 372.5 | 370.45 | 370.45 | 372.85 | 369 | 88,307 |
| June 09, 2025 | 370.1 | 370.9 | 370.9 | 372.5 | 366.5 | 43,623 |
| June 06, 2025 | 371 | 370.05 | 370.05 | 374.6 | 367.5 | 59,826 |
| June 05, 2025 | 370 | 369.3 | 369.3 | 374.5 | 368.15 | 104,628 |
| June 04, 2025 | 372.5 | 370.4 | 370.4 | 372.7 | 368 | 57,414 |
| June 03, 2025 | 366.5 | 371.25 | 371.25 | 373.5 | 364.3 | 129,737 |
| June 02, 2025 | 362.2 | 365.25 | 365.25 | 368 | 358 | 75,842 |
| May 30, 2025 | 360.5 | 362.8 | 362.8 | 364.95 | 357.95 | 69,464 |
| May 29, 2025 | 353 | 360.25 | 360.25 | 363 | 353 | 73,903 |
| May 28, 2025 | 351.55 | 352.65 | 352.65 | 360.25 | 350.1 | 70,079 |
| May 27, 2025 | 356.2 | 350.6 | 350.6 | 356.2 | 349.25 | 68,995 |
| May 26, 2025 | 357.6 | 355.25 | 355.25 | 357.9 | 352.45 | 71,011 |