387.80
+3.35(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 386.65 | 387.8 | 387.8 | 388.55 | 384.05 | 3.52M |
| August 14, 2025 | 386.1 | 384.45 | 384.45 | 386.85 | 382.55 | 4.03M |
| August 13, 2025 | 385.95 | 386.1 | 386.1 | 388 | 385.1 | 4.22M |
| August 12, 2025 | 381.55 | 385.35 | 385.35 | 386.45 | 381.2 | 4.86M |
| August 11, 2025 | 378 | 382.5 | 382.5 | 384.7 | 376.55 | 5.74M |
| August 08, 2025 | 379 | 379.7 | 379.7 | 382.1 | 378.15 | 4.17M |
| August 07, 2025 | 375 | 379.55 | 379.55 | 380.25 | 373.6 | 3.47M |
| August 06, 2025 | 374 | 376.5 | 376.5 | 378.05 | 373.55 | 5.81M |
| August 05, 2025 | 376 | 379.5 | 379.5 | 380.7 | 374.5 | 6.85M |
| August 04, 2025 | 372.45 | 374.7 | 374.7 | 378.75 | 370.2 | 19.76M |
| August 01, 2025 | 375 | 372.5 | 372.5 | 381.15 | 370.7 | 13.77M |
| July 31, 2025 | 378 | 376.35 | 376.35 | 379 | 374.7 | 6.46M |
| July 30, 2025 | 384 | 379.9 | 379.9 | 384.05 | 379.05 | 5.11M |
| July 29, 2025 | 376.95 | 383.65 | 383.65 | 384.25 | 376.95 | 4.87M |
| July 28, 2025 | 381.2 | 378.35 | 378.35 | 383.85 | 377 | 4.52M |
| July 25, 2025 | 385.55 | 380.8 | 380.8 | 385.9 | 380 | 4.62M |
| July 24, 2025 | 390.1 | 385.55 | 385.55 | 390.75 | 383.9 | 4.02M |
| July 23, 2025 | 389.4 | 390.9 | 390.9 | 392.45 | 388.85 | 3.67M |
| July 22, 2025 | 386.8 | 389.1 | 389.1 | 391.75 | 385.5 | 5.04M |
| July 21, 2025 | 389 | 386.8 | 386.8 | 389.4 | 385.4 | 4.4M |
| July 18, 2025 | 387 | 388.5 | 388.5 | 389.25 | 384.1 | 5.17M |
| July 17, 2025 | 387.05 | 385.9 | 385.9 | 388.2 | 384.9 | 3.75M |
| July 16, 2025 | 386.65 | 386.45 | 386.45 | 388 | 384.95 | 5.21M |
| July 15, 2025 | 383.9 | 386.45 | 386.45 | 387.25 | 383.45 | 4.58M |
| July 14, 2025 | 382 | 383.85 | 383.85 | 385.9 | 381.5 | 5.11M |
| July 11, 2025 | 384.05 | 380.95 | 380.95 | 384.3 | 380.6 | 4.68M |
| July 10, 2025 | 388.05 | 384.05 | 384.05 | 388.85 | 382.55 | 4.67M |
| July 09, 2025 | 383.05 | 387.45 | 387.45 | 388.15 | 382.85 | 4.5M |
| July 08, 2025 | 384.95 | 382.85 | 382.85 | 385.5 | 382.3 | 5.23M |
| July 07, 2025 | 386.5 | 384.25 | 384.25 | 386.5 | 384 | 2.81M |
| July 04, 2025 | 387.7 | 386.1 | 386.1 | 387.9 | 383.4 | 3.99M |
| July 03, 2025 | 387.9 | 386.45 | 386.45 | 389 | 385.5 | 3.85M |
| July 02, 2025 | 390 | 386.9 | 386.9 | 391.7 | 385.45 | 7.75M |
| July 01, 2025 | 392.5 | 389.75 | 389.75 | 393.9 | 389 | 6M |
| June 30, 2025 | 395.5 | 391.95 | 391.95 | 397.4 | 390.8 | 4.87M |
| June 27, 2025 | 395 | 394.15 | 394.15 | 397.7 | 392.1 | 16.25M |
| June 26, 2025 | 392 | 394.15 | 394.15 | 394.7 | 390.65 | 5.57M |
| June 25, 2025 | 393.85 | 391.75 | 391.75 | 395.4 | 391 | 4.67M |
| June 24, 2025 | 394.45 | 392.65 | 392.65 | 395.4 | 390.7 | 4.61M |
| June 23, 2025 | 387 | 392.5 | 392.5 | 393.1 | 384.7 | 3.36M |
| June 20, 2025 | 384.2 | 389.05 | 389.05 | 391.8 | 384.15 | 6.53M |
| June 19, 2025 | 390.35 | 384.25 | 384.25 | 391.5 | 383.5 | 4.41M |
| June 18, 2025 | 391.3 | 390.15 | 390.15 | 393.4 | 388.35 | 3.49M |
| June 17, 2025 | 394 | 391.3 | 391.3 | 395.85 | 390.1 | 3.25M |
| June 16, 2025 | 391 | 394.35 | 394.35 | 394.6 | 386.2 | 3.71M |
| June 13, 2025 | 390 | 391.2 | 391.2 | 392.35 | 386 | 5.25M |
| June 12, 2025 | 402 | 392.7 | 392.7 | 402.35 | 391.5 | 11.26M |
| June 11, 2025 | 400.1 | 402.1 | 402.1 | 409.5 | 398.4 | 11.95M |
| June 10, 2025 | 403 | 399.55 | 399.55 | 404.5 | 398.85 | 6.36M |
| June 09, 2025 | 400.9 | 401 | 401 | 406.2 | 400 | 9.63M |
| June 06, 2025 | 397.85 | 398.95 | 398.95 | 400.6 | 396.05 | 7.63M |
| June 05, 2025 | 394.6 | 394.9 | 394.9 | 397.8 | 392.55 | 6.1M |
| June 04, 2025 | 392.85 | 394.6 | 394.6 | 395 | 389.6 | 3.86M |
| June 03, 2025 | 399.7 | 392.85 | 392.85 | 400.5 | 390.5 | 7.36M |
| June 02, 2025 | 398.95 | 399.7 | 399.7 | 401.4 | 395.5 | 6.12M |
| May 30, 2025 | 398.95 | 397.3 | 397.3 | 404.75 | 396.35 | 6.56M |
| May 29, 2025 | 400 | 398.2 | 398.2 | 401.2 | 397 | 7.72M |
| May 28, 2025 | 401 | 398.2 | 398.2 | 401.85 | 396.5 | 6M |
| May 27, 2025 | 402.5 | 399.95 | 399.95 | 403.55 | 398.3 | 6.55M |
| May 26, 2025 | 402.55 | 402.7 | 402.7 | 405.8 | 401.75 | 6.07M |