314.95
-1.35(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 318 | 314.95 | 314.95 | 322.4 | 313.3 | 520,986 |
| July 10, 2025 | 320.3 | 316.3 | 316.3 | 322.65 | 315.2 | 319,478 |
| July 09, 2025 | 324.9 | 319.45 | 319.45 | 328.3 | 318.6 | 294,211 |
| July 08, 2025 | 325.05 | 322.8 | 322.8 | 329.1 | 320 | 307,047 |
| July 07, 2025 | 327 | 325.6 | 325.6 | 331.15 | 324.05 | 157,128 |
| July 04, 2025 | 328.1 | 326.55 | 326.55 | 331 | 325 | 201,455 |
| July 03, 2025 | 331 | 328 | 328 | 331.5 | 327.15 | 172,029 |
| July 02, 2025 | 331.45 | 331.5 | 331.5 | 334.3 | 326 | 192,672 |
| July 01, 2025 | 334.8 | 329.05 | 329.05 | 336.15 | 328 | 196,743 |
| June 30, 2025 | 337.5 | 333.8 | 333.8 | 339.4 | 333 | 182,031 |
| June 27, 2025 | 332.7 | 337.5 | 337.5 | 339.65 | 331.75 | 489,166 |
| June 26, 2025 | 328.9 | 331.1 | 331.1 | 334.6 | 326.45 | 291,735 |
| June 25, 2025 | 330.6 | 326.9 | 326.9 | 332.4 | 325.05 | 282,833 |
| June 24, 2025 | 320 | 326.6 | 326.6 | 329.9 | 316.05 | 808,435 |
| June 23, 2025 | 318.6 | 315.3 | 315.3 | 321.35 | 313.7 | 353,341 |
| June 20, 2025 | 321 | 318.6 | 318.6 | 324.6 | 317 | 319,038 |
| June 19, 2025 | 327 | 320.4 | 320.4 | 332.05 | 319.15 | 247,420 |
| June 18, 2025 | 326.8 | 327.25 | 327.25 | 331.95 | 325.15 | 174,460 |
| June 17, 2025 | 331 | 326.75 | 326.75 | 334.95 | 325.8 | 279,342 |
| June 16, 2025 | 330 | 331.15 | 331.15 | 335 | 326.05 | 463,614 |
| June 13, 2025 | 331.9 | 333.1 | 333.1 | 336.7 | 329.75 | 354,520 |
| June 12, 2025 | 345 | 339 | 339 | 350.45 | 336.5 | 329,741 |
| June 11, 2025 | 351.15 | 344 | 344 | 357.65 | 342.8 | 479,660 |
| June 10, 2025 | 345 | 347.9 | 347.9 | 354.55 | 341.5 | 365,423 |
| June 09, 2025 | 340.9 | 344.5 | 344.5 | 346.6 | 339.9 | 416,569 |
| June 06, 2025 | 342.4 | 338.8 | 338.8 | 346.5 | 336.35 | 368,058 |
| June 05, 2025 | 332.6 | 342.45 | 342.45 | 346.7 | 332.2 | 700,863 |
| June 04, 2025 | 332.3 | 331.6 | 331.6 | 333.8 | 328.5 | 256,231 |
| June 03, 2025 | 335 | 331.2 | 331.2 | 341.35 | 330 | 362,465 |
| June 02, 2025 | 328.85 | 334.4 | 334.4 | 337.05 | 326.1 | 481,611 |
| May 30, 2025 | 340.25 | 328.85 | 328.85 | 341.85 | 328 | 595,338 |
| May 29, 2025 | 346.3 | 339.3 | 339.3 | 347 | 338 | 514,834 |
| May 28, 2025 | 354.5 | 344.65 | 344.65 | 361.15 | 338.5 | 1.49M |
| May 27, 2025 | 345 | 355.65 | 355.65 | 364.95 | 340 | 1.35M |
| May 26, 2025 | 359.85 | 345.55 | 345.55 | 371.05 | 343.4 | 1.47M |
| May 23, 2025 | 357 | 359.9 | 359.9 | 362 | 353.7 | 299,086 |
| May 22, 2025 | 350 | 356.9 | 356.9 | 359.85 | 348.65 | 503,485 |
| May 21, 2025 | 352.15 | 350.1 | 350.1 | 358.55 | 345 | 401,802 |
| May 20, 2025 | 363.9 | 352.15 | 352.15 | 369.7 | 349.35 | 444,548 |
| May 19, 2025 | 360.9 | 362.55 | 362.55 | 368.8 | 360.9 | 365,328 |
| May 16, 2025 | 366.5 | 359.85 | 359.85 | 368.85 | 358.35 | 481,205 |
| May 15, 2025 | 362 | 365.35 | 365.35 | 372.6 | 362 | 263,640 |
| May 14, 2025 | 361.1 | 361.05 | 361.05 | 363.4 | 355.75 | 283,986 |
| May 13, 2025 | 360 | 359.35 | 359.35 | 364 | 350 | 238,361 |
| May 12, 2025 | 361.7 | 357.9 | 357.9 | 363 | 350.25 | 633,284 |
| May 09, 2025 | 329 | 335.85 | 335.85 | 337.7 | 320 | 334,718 |
| May 08, 2025 | 342.95 | 336.7 | 336.7 | 352.9 | 332.3 | 371,384 |
| May 07, 2025 | 339.95 | 341.95 | 341.95 | 344.1 | 330 | 328,531 |
| May 06, 2025 | 360 | 336.5 | 336.5 | 362.75 | 333.7 | 1.57M |
| May 05, 2025 | 355 | 359.55 | 359.55 | 369 | 355 | 356,891 |
| May 02, 2025 | 350 | 353.3 | 353.3 | 360 | 349.1 | 515,373 |
| April 30, 2025 | 358.9 | 350.1 | 350.1 | 360.15 | 347.25 | 330,395 |
| April 29, 2025 | 363.7 | 359.9 | 359.9 | 371.3 | 358.2 | 306,108 |
| April 28, 2025 | 360 | 362.35 | 362.35 | 369.5 | 351 | 268,056 |
| April 25, 2025 | 379.9 | 361.25 | 361.25 | 384 | 358.25 | 610,675 |
| April 24, 2025 | 377.6 | 377.45 | 377.45 | 383.55 | 375.25 | 228,863 |
| April 23, 2025 | 387 | 379.25 | 379.25 | 387.95 | 377.1 | 325,998 |
| April 22, 2025 | 391.75 | 384.8 | 384.8 | 393.15 | 380.1 | 363,101 |
| April 21, 2025 | 395 | 391.5 | 391.5 | 396.45 | 385 | 382,431 |
| April 17, 2025 | 379.9 | 390.6 | 390.6 | 393 | 374.1 | 611,014 |