370.00
+0.85(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 371 | 370 | 370 | 374.7 | 368.15 | 626,227 |
| August 14, 2025 | 371.9 | 369.15 | 369.15 | 378.25 | 368 | 672,397 |
| August 13, 2025 | 374 | 370.8 | 370.8 | 375.9 | 369.9 | 725,435 |
| August 12, 2025 | 375.15 | 371.15 | 371.15 | 379.55 | 369.3 | 962,898 |
| August 11, 2025 | 372.2 | 373.3 | 373.3 | 376.85 | 368.25 | 544,202 |
| August 08, 2025 | 381.5 | 372.2 | 372.2 | 381.5 | 367.65 | 1.65M |
| August 07, 2025 | 383 | 381.95 | 381.95 | 387.2 | 376 | 923,299 |
| August 06, 2025 | 393.95 | 386 | 386 | 395.4 | 384.4 | 598,634 |
| August 05, 2025 | 405.7 | 393.25 | 393.25 | 406.45 | 391.8 | 632,381 |
| August 04, 2025 | 400.1 | 403.95 | 403.95 | 405 | 392.5 | 910,853 |
| August 01, 2025 | 391.5 | 400.85 | 400.85 | 404.55 | 391.5 | 1.72M |
| July 31, 2025 | 412 | 391.5 | 391.5 | 412.1 | 389 | 4.57M |
| July 30, 2025 | 407.75 | 414.75 | 414.75 | 422.35 | 406.4 | 2.69M |
| July 29, 2025 | 384.65 | 409.75 | 409.75 | 412.8 | 383.9 | 4.45M |
| July 28, 2025 | 394.1 | 385.25 | 385.25 | 399.15 | 382 | 1.25M |
| July 25, 2025 | 396.45 | 395.8 | 395.8 | 400.8 | 391.5 | 1.05M |
| July 24, 2025 | 406.9 | 396.2 | 396.2 | 406.9 | 395.5 | 1.11M |
| July 23, 2025 | 406 | 403.85 | 403.85 | 409.85 | 400 | 1.79M |
| July 22, 2025 | 418 | 404.3 | 404.3 | 418.3 | 403.05 | 1.49M |
| July 21, 2025 | 419.75 | 416.65 | 416.65 | 421.95 | 415.2 | 644,457 |
| July 18, 2025 | 431.1 | 419.75 | 419.75 | 433.4 | 418.1 | 1.3M |
| July 17, 2025 | 435 | 432.25 | 428.25 | 436.4 | 430.9 | 926,774 |
| July 16, 2025 | 430 | 433.45 | 429.44 | 435.75 | 426.35 | 1.41M |
| July 15, 2025 | 418.6 | 430.05 | 426.07 | 432.5 | 418.55 | 1.32M |
| July 14, 2025 | 418.9 | 418.6 | 414.73 | 421.05 | 413.8 | 882,363 |
| July 11, 2025 | 423 | 418.95 | 418.95 | 428.85 | 416 | 924,549 |
| July 10, 2025 | 430.25 | 427.95 | 427.95 | 431.4 | 422.45 | 1.06M |
| July 09, 2025 | 433.95 | 429.35 | 429.35 | 434.2 | 428.3 | 681,807 |
| July 08, 2025 | 433.2 | 434.25 | 434.25 | 436.85 | 431.3 | 1.2M |
| July 07, 2025 | 436.75 | 433.15 | 433.15 | 438.8 | 432 | 1.39M |
| July 04, 2025 | 438.5 | 435.25 | 435.25 | 441.45 | 433.1 | 585,030 |
| July 03, 2025 | 443.05 | 438.3 | 438.3 | 445 | 437.45 | 794,184 |
| July 02, 2025 | 438.5 | 442.1 | 442.1 | 446 | 437.55 | 2.54M |
| July 01, 2025 | 434.7 | 438.85 | 438.85 | 439.8 | 431.45 | 1.43M |
| June 30, 2025 | 434.4 | 433.5 | 433.5 | 437.1 | 428.9 | 1.48M |
| June 27, 2025 | 446 | 432.2 | 432.2 | 452 | 431.15 | 4.39M |
| June 26, 2025 | 446 | 442.2 | 442.2 | 447.5 | 436.25 | 4.72M |
| June 25, 2025 | 426.9 | 443.65 | 443.65 | 445.5 | 424.3 | 6.63M |
| June 24, 2025 | 425 | 422.75 | 422.75 | 429.35 | 421 | 1.27M |
| June 23, 2025 | 415.25 | 420.05 | 420.05 | 421.75 | 412.55 | 1.9M |
| June 20, 2025 | 414.9 | 421.4 | 421.4 | 423 | 412.85 | 1.92M |
| June 19, 2025 | 421.85 | 413.65 | 413.65 | 422.75 | 410.05 | 1.21M |
| June 18, 2025 | 423.15 | 424.1 | 424.1 | 432.15 | 419.65 | 1.71M |
| June 17, 2025 | 425.4 | 423.15 | 423.15 | 428.75 | 419 | 1.95M |
| June 16, 2025 | 415.7 | 422.3 | 422.3 | 425 | 405.1 | 1.79M |
| June 13, 2025 | 410.5 | 415.7 | 415.7 | 421.25 | 406.05 | 1.48M |
| June 12, 2025 | 433.5 | 419.85 | 419.85 | 433.5 | 416.7 | 2.5M |
| June 11, 2025 | 430.45 | 430.8 | 430.8 | 435.8 | 426.5 | 2M |
| June 10, 2025 | 419.85 | 428.55 | 428.55 | 433.9 | 418.35 | 4.04M |
| June 09, 2025 | 415 | 417.65 | 417.65 | 421.1 | 412.4 | 1.25M |
| June 06, 2025 | 413 | 411.1 | 411.1 | 414 | 408.1 | 1.19M |
| June 05, 2025 | 405.45 | 410.45 | 410.45 | 411.65 | 401.45 | 1.5M |
| June 04, 2025 | 398.4 | 402.95 | 402.95 | 405.5 | 396.9 | 1.43M |
| June 03, 2025 | 400 | 397.4 | 397.4 | 402.55 | 393.3 | 1.34M |
| June 02, 2025 | 392.15 | 398.9 | 398.9 | 401.6 | 392.15 | 1.75M |
| May 30, 2025 | 412 | 400.5 | 400.5 | 412 | 396.05 | 6.99M |
| May 29, 2025 | 423.65 | 420.75 | 420.75 | 439.9 | 412 | 8.41M |
| May 28, 2025 | 416.1 | 423.3 | 423.3 | 424.85 | 415.25 | 1.73M |
| May 27, 2025 | 418.05 | 415.5 | 415.5 | 419.85 | 415 | 1.01M |
| May 26, 2025 | 425.25 | 418.55 | 418.55 | 427.35 | 415.45 | 1.34M |