381.05
+4.55(+1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 373.15 | 381.05 | 381.05 | 382 | 364.5 | 1.21M |
| August 14, 2025 | 375 | 376.5 | 376.5 | 382.5 | 352.2 | 2.54M |
| August 13, 2025 | 408.95 | 385.1 | 385.1 | 413.3 | 378.4 | 1.6M |
| August 12, 2025 | 434.2 | 406.15 | 406.15 | 436.65 | 401.3 | 886,722 |
| August 11, 2025 | 430.1 | 432.9 | 432.9 | 440.8 | 428.55 | 225,658 |
| August 08, 2025 | 434.15 | 432 | 432 | 442.95 | 430 | 225,267 |
| August 07, 2025 | 435 | 434.35 | 434.35 | 438.5 | 430 | 167,914 |
| August 06, 2025 | 430 | 435.2 | 435.2 | 441.8 | 426.4 | 334,723 |
| August 05, 2025 | 428 | 427.7 | 427.7 | 445.6 | 420.15 | 984,613 |
| August 04, 2025 | 424.75 | 424.45 | 424.45 | 429.85 | 416.3 | 301,484 |
| August 01, 2025 | 425.95 | 419.1 | 419.1 | 427.9 | 416.35 | 116,647 |
| July 31, 2025 | 421.05 | 420.2 | 420.2 | 432.4 | 417.6 | 495,128 |
| July 30, 2025 | 421.7 | 421.05 | 421.05 | 425.6 | 419.2 | 212,241 |
| July 29, 2025 | 421 | 421.7 | 421.7 | 425.95 | 420.05 | 197,565 |
| July 28, 2025 | 427.1 | 423.05 | 423.05 | 427.25 | 418.05 | 421,264 |
| July 25, 2025 | 425.8 | 427.1 | 427.1 | 429 | 419.5 | 195,304 |
| July 24, 2025 | 426.2 | 425.9 | 425.9 | 430.35 | 423.85 | 183,068 |
| July 23, 2025 | 424.65 | 428.8 | 428.8 | 433.1 | 419.85 | 262,074 |
| July 22, 2025 | 421 | 425.2 | 425.2 | 430 | 420 | 354,217 |
| July 21, 2025 | 428.1 | 422.4 | 422.4 | 428.25 | 392.1 | 608,732 |
| July 18, 2025 | 426.05 | 430.8 | 430.8 | 434.05 | 422.5 | 274,312 |
| July 17, 2025 | 426 | 428.05 | 428.05 | 429.6 | 422.1 | 179,830 |
| July 16, 2025 | 428 | 426 | 426 | 430.9 | 423.25 | 201,525 |
| July 15, 2025 | 422 | 430.55 | 430.55 | 432.7 | 421.6 | 506,196 |
| July 14, 2025 | 417.95 | 423.85 | 423.85 | 425.8 | 412.35 | 578,025 |
| July 11, 2025 | 414.7 | 415 | 415 | 416.45 | 410.6 | 308,788 |
| July 10, 2025 | 410.45 | 412.55 | 412.55 | 419.7 | 410.45 | 386,826 |
| July 09, 2025 | 411.8 | 410.4 | 410.4 | 416.95 | 408.5 | 246,676 |
| July 08, 2025 | 412.15 | 412.9 | 412.9 | 419.2 | 408.75 | 397,621 |
| July 07, 2025 | 415.3 | 412.15 | 412.15 | 426 | 406.4 | 1M |
| July 04, 2025 | 394.65 | 412.5 | 412.5 | 420 | 394.65 | 2.17M |
| July 03, 2025 | 400 | 394.05 | 394.05 | 400 | 390.25 | 743,657 |
| July 02, 2025 | 397.85 | 391.8 | 391.8 | 399.25 | 390.35 | 210,997 |
| July 01, 2025 | 404.75 | 396.9 | 396.9 | 409.7 | 395 | 962,441 |
| June 30, 2025 | 393.85 | 394.3 | 394.3 | 399.95 | 392.8 | 216,933 |
| June 27, 2025 | 392.2 | 393.85 | 393.85 | 400 | 391.15 | 309,786 |
| June 26, 2025 | 395.95 | 393.2 | 393.2 | 400 | 389.25 | 1.03M |
| June 25, 2025 | 393 | 396.65 | 396.65 | 400 | 392.1 | 292,545 |
| June 24, 2025 | 399.9 | 395.4 | 395.4 | 399.9 | 388.65 | 314,911 |
| June 23, 2025 | 389 | 385.1 | 385.1 | 393 | 383.3 | 172,533 |
| June 20, 2025 | 384.1 | 389.45 | 389.45 | 398.5 | 384.05 | 521,005 |
| June 19, 2025 | 388.9 | 385.8 | 385.8 | 388.9 | 383.2 | 199,410 |
| June 18, 2025 | 396 | 389 | 389 | 396 | 385.35 | 191,057 |
| June 17, 2025 | 385 | 391.55 | 391.55 | 392.45 | 384.45 | 346,590 |
| June 16, 2025 | 386 | 384.55 | 384.55 | 389 | 383 | 172,238 |
| June 13, 2025 | 380.65 | 384.7 | 384.7 | 386.95 | 377 | 815,037 |
| June 12, 2025 | 388 | 388.95 | 388.95 | 394.4 | 385.95 | 312,621 |
| June 11, 2025 | 389 | 388.8 | 388.8 | 392 | 385.35 | 212,301 |
| June 10, 2025 | 394.95 | 388.45 | 388.45 | 394.95 | 383.95 | 325,830 |
| June 09, 2025 | 374.55 | 390.4 | 390.4 | 394 | 374.25 | 979,090 |
| June 06, 2025 | 372 | 371.55 | 371.55 | 379.9 | 369.3 | 372,886 |
| June 05, 2025 | 373.3 | 369.75 | 369.75 | 373.35 | 367.45 | 144,746 |
| June 04, 2025 | 371.5 | 370.55 | 370.55 | 372.85 | 364.1 | 210,717 |
| June 03, 2025 | 372.55 | 369.6 | 369.6 | 374.85 | 367.65 | 190,273 |
| June 02, 2025 | 365.95 | 367.65 | 367.65 | 375 | 364.05 | 322,534 |
| May 30, 2025 | 366.75 | 364.85 | 364.85 | 368.95 | 357.45 | 403,630 |
| May 29, 2025 | 372.65 | 365.8 | 365.8 | 375.05 | 363.9 | 291,345 |
| May 28, 2025 | 361 | 372.65 | 372.65 | 376 | 360.4 | 466,496 |
| May 27, 2025 | 368.3 | 361.6 | 361.6 | 368.3 | 360 | 151,584 |
| May 26, 2025 | 361.95 | 365.85 | 365.85 | 367.75 | 361.45 | 305,844 |