382.85
+10.55(+2.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 373.8 | 382.85 | 382.85 | 384.9 | 373.8 | 6,315 |
| August 14, 2025 | 372.85 | 372.3 | 372.3 | 373.7 | 372.2 | 1,380 |
| August 13, 2025 | 366.5 | 373.95 | 373.95 | 378 | 362.15 | 2,449 |
| August 12, 2025 | 373.95 | 369.7 | 369.7 | 375.1 | 366.35 | 3,046 |
| August 11, 2025 | 380.1 | 369.35 | 369.35 | 380.1 | 366.15 | 7,741 |
| August 08, 2025 | 369.75 | 383.95 | 383.95 | 390.95 | 368.9 | 14,557 |
| August 07, 2025 | 370.55 | 372.9 | 372.9 | 375.85 | 369.85 | 1,874 |
| August 06, 2025 | 375 | 375.55 | 375.55 | 380.2 | 372.5 | 4,933 |
| August 05, 2025 | 368.75 | 371.05 | 371.05 | 374.05 | 368.75 | 1,215 |
| August 04, 2025 | 369 | 371.4 | 371.4 | 375.55 | 368.6 | 1,806 |
| August 01, 2025 | 370 | 366.55 | 366.55 | 373.95 | 363.65 | 3,942 |
| July 31, 2025 | 375.1 | 370.6 | 370.6 | 379.7 | 368.35 | 4,517 |
| July 30, 2025 | 375.1 | 378.15 | 378.15 | 379.8 | 375.1 | 2,174 |
| July 29, 2025 | 372.55 | 376.65 | 376.65 | 380 | 372.55 | 2,872 |
| July 28, 2025 | 372.8 | 372.1 | 372.1 | 376.4 | 371.05 | 12,536 |
| July 25, 2025 | 382.25 | 374.65 | 374.65 | 385.75 | 374.05 | 10,892 |
| July 24, 2025 | 385.6 | 382.05 | 382.05 | 387.6 | 376.35 | 12,447 |
| July 23, 2025 | 385 | 385.05 | 385.05 | 389.95 | 383.65 | 5,748 |
| July 22, 2025 | 393.2 | 385.4 | 385.4 | 396.15 | 381.55 | 6,515 |
| July 21, 2025 | 392.95 | 395.2 | 395.2 | 400 | 391.8 | 3,743 |
| July 18, 2025 | 389.1 | 392.95 | 392.95 | 394.15 | 389.1 | 3,776 |
| July 17, 2025 | 397.65 | 393.05 | 393.05 | 397.65 | 392 | 8,828 |
| July 16, 2025 | 393.05 | 393.7 | 393.7 | 400.1 | 392.7 | 24,055 |
| July 15, 2025 | 393.65 | 395.8 | 395.8 | 398 | 393.65 | 4,738 |
| July 14, 2025 | 392.95 | 393.8 | 393.8 | 396.45 | 391.35 | 2,456 |
| July 11, 2025 | 401.35 | 395.75 | 395.75 | 403.4 | 393 | 8,696 |
| July 10, 2025 | 394.95 | 403.4 | 403.4 | 405 | 394.95 | 19,837 |
| July 09, 2025 | 381.45 | 393.85 | 393.85 | 397 | 378.95 | 25,551 |
| July 08, 2025 | 380.85 | 381.45 | 381.45 | 383.05 | 374.55 | 5,184 |
| July 07, 2025 | 381.45 | 381.1 | 381.1 | 385.8 | 380.55 | 2,952 |
| July 04, 2025 | 384.7 | 381.5 | 381.5 | 385.2 | 378.75 | 11,121 |
| July 03, 2025 | 380.8 | 383.05 | 383.05 | 384 | 378.2 | 6,544 |
| July 02, 2025 | 382 | 380.9 | 380.9 | 384.15 | 376 | 8,976 |
| July 01, 2025 | 384.95 | 383.65 | 383.65 | 393.05 | 379.05 | 38,215 |
| June 30, 2025 | 405 | 388.85 | 388.85 | 413.6 | 385 | 87,751 |
| June 27, 2025 | 403.95 | 405.2 | 405.2 | 415.05 | 401.6 | 40,401 |
| June 26, 2025 | 407.35 | 403.95 | 403.95 | 409.7 | 402 | 8,072 |
| June 25, 2025 | 412 | 407.35 | 407.35 | 420.65 | 398 | 52,343 |
| June 24, 2025 | 395.3 | 398.15 | 398.15 | 402 | 395.3 | 19,595 |
| June 23, 2025 | 395.45 | 395.3 | 395.3 | 399.95 | 391 | 5,988 |
| June 20, 2025 | 391.3 | 395.45 | 395.45 | 398.95 | 391.3 | 9,422 |
| June 19, 2025 | 409 | 395.05 | 395.05 | 410.05 | 394.95 | 9,772 |
| June 18, 2025 | 390.9 | 403.05 | 403.05 | 407 | 390.9 | 26,531 |
| June 17, 2025 | 397.9 | 400.15 | 400.15 | 403.1 | 395.55 | 72,273 |
| June 16, 2025 | 392.6 | 397.95 | 397.95 | 403.95 | 392.6 | 5,539 |
| June 13, 2025 | 388.85 | 399.75 | 399.75 | 403.5 | 388.85 | 12,548 |
| June 12, 2025 | 408 | 405.05 | 405.05 | 411.5 | 403 | 9,139 |
| June 11, 2025 | 417.6 | 407.8 | 407.8 | 419.9 | 400.55 | 17,106 |
| June 10, 2025 | 422.95 | 417.8 | 417.8 | 425.95 | 416.75 | 9,989 |
| June 09, 2025 | 416 | 417.55 | 417.55 | 421.45 | 415 | 14,194 |
| June 06, 2025 | 427.45 | 416.9 | 416.9 | 430.1 | 412.6 | 16,623 |
| June 05, 2025 | 398.2 | 421.95 | 421.95 | 424 | 398.2 | 50,269 |
| June 04, 2025 | 398.95 | 400.6 | 400.6 | 403.8 | 397 | 12,335 |
| June 03, 2025 | 396.65 | 398.95 | 398.95 | 406.2 | 395 | 8,245 |
| June 02, 2025 | 386.05 | 396.65 | 396.65 | 406.1 | 386.05 | 26,435 |
| May 30, 2025 | 400 | 400.6 | 400.6 | 404.95 | 399 | 8,603 |
| May 29, 2025 | 409.8 | 402.55 | 402.55 | 409.8 | 398.55 | 12,739 |
| May 28, 2025 | 407.2 | 410.2 | 410.2 | 419.75 | 406 | 12,651 |
| May 27, 2025 | 410.7 | 412.5 | 412.5 | 421 | 409.15 | 16,728 |
| May 26, 2025 | 401.2 | 410.7 | 410.7 | 418.25 | 401.2 | 5,409 |