352.20
+1.4(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 351.25 | 352.2 | 352.2 | 359 | 350.15 | 52,181 |
| August 14, 2025 | 350.2 | 350.8 | 350.8 | 352 | 346.85 | 22,462 |
| August 13, 2025 | 356 | 350.4 | 350.4 | 357.15 | 349 | 47,429 |
| August 12, 2025 | 360 | 354.6 | 354.6 | 362.1 | 353.9 | 27,665 |
| August 11, 2025 | 353.55 | 358.45 | 358.45 | 359.7 | 349 | 46,430 |
| August 08, 2025 | 351.35 | 353.55 | 353.55 | 358.8 | 348 | 67,737 |
| August 07, 2025 | 357.5 | 349.95 | 349.95 | 358.75 | 346 | 86,206 |
| August 06, 2025 | 362.5 | 357.5 | 357.5 | 365.45 | 354.7 | 125,988 |
| August 05, 2025 | 377.45 | 368.6 | 368.6 | 382.2 | 366.3 | 71,447 |
| August 04, 2025 | 370 | 378.65 | 378.65 | 380 | 368.2 | 56,355 |
| August 01, 2025 | 368.5 | 370.95 | 370.95 | 374.9 | 368.3 | 39,812 |
| July 31, 2025 | 368 | 369.15 | 369.15 | 372.15 | 363.95 | 59,644 |
| July 30, 2025 | 376.35 | 374.05 | 374.05 | 381.7 | 373.1 | 57,723 |
| July 29, 2025 | 371.7 | 376.35 | 376.35 | 377.5 | 367.15 | 59,189 |
| July 28, 2025 | 380.3 | 372.95 | 372.95 | 383.7 | 372 | 71,128 |
| July 25, 2025 | 381.4 | 378.4 | 378.4 | 385.7 | 377.1 | 67,497 |
| July 24, 2025 | 388.9 | 381.4 | 381.4 | 388.9 | 380.25 | 73,614 |
| July 23, 2025 | 394.4 | 387.5 | 387.5 | 397.75 | 384.55 | 162,857 |
| July 22, 2025 | 396.25 | 390.5 | 390.5 | 399.45 | 389.85 | 57,860 |
| July 21, 2025 | 396.5 | 394.25 | 394.25 | 400 | 393 | 56,865 |
| July 18, 2025 | 402.65 | 396.5 | 396.5 | 402.65 | 393.95 | 82,033 |
| July 17, 2025 | 402 | 398.65 | 398.65 | 408 | 397 | 83,042 |
| July 16, 2025 | 408.8 | 402.8 | 402.8 | 412 | 401.7 | 50,952 |
| July 15, 2025 | 405.15 | 406.5 | 406.5 | 409 | 403.3 | 74,092 |
| July 14, 2025 | 403.75 | 403.1 | 403.1 | 405.25 | 396.95 | 75,443 |
| July 11, 2025 | 398 | 402.55 | 402.55 | 412 | 396.7 | 298,610 |
| July 10, 2025 | 394 | 395.6 | 395.6 | 399.4 | 391.05 | 60,600 |
| July 09, 2025 | 394.45 | 393.3 | 393.3 | 397.65 | 391.05 | 42,492 |
| July 08, 2025 | 395 | 394 | 394 | 396.5 | 389.8 | 69,482 |
| July 07, 2025 | 392.8 | 392.2 | 392.2 | 402.8 | 389.55 | 139,984 |
| July 04, 2025 | 388.05 | 390.95 | 390.95 | 396.9 | 387.5 | 150,079 |
| July 03, 2025 | 395.05 | 387.55 | 387.55 | 398.8 | 386.8 | 149,118 |
| July 02, 2025 | 401.25 | 395.05 | 395.05 | 402.9 | 386.1 | 235,857 |
| July 01, 2025 | 406.8 | 399.25 | 399.25 | 409.5 | 397 | 72,806 |
| June 30, 2025 | 415.8 | 404.8 | 404.8 | 417.1 | 400.5 | 100,296 |
| June 27, 2025 | 413.95 | 414.65 | 413.15 | 419.9 | 411.6 | 54,176 |
| June 26, 2025 | 417.95 | 410.65 | 409.16 | 418 | 407.65 | 45,929 |
| June 25, 2025 | 408.2 | 414.65 | 413.15 | 416.9 | 402.5 | 75,683 |
| June 24, 2025 | 400.5 | 404.45 | 404.45 | 409.85 | 398.35 | 64,830 |
| June 23, 2025 | 396 | 397 | 397 | 400.8 | 392.1 | 70,386 |
| June 20, 2025 | 404.4 | 397.8 | 397.8 | 407.15 | 395.25 | 156,116 |
| June 19, 2025 | 409.55 | 402.35 | 402.35 | 416.55 | 399.4 | 128,334 |
| June 18, 2025 | 416.35 | 409.55 | 409.55 | 418.95 | 407.35 | 53,424 |
| June 17, 2025 | 415.55 | 414.3 | 414.3 | 423.2 | 413.05 | 55,817 |
| June 16, 2025 | 429 | 418.95 | 418.95 | 429 | 415.1 | 83,913 |
| June 13, 2025 | 425 | 425.1 | 425.1 | 427.45 | 418.3 | 61,834 |
| June 12, 2025 | 439.8 | 429.85 | 429.85 | 442.25 | 426.1 | 112,785 |
| June 11, 2025 | 444.5 | 437 | 437 | 456 | 433.25 | 146,352 |
| June 10, 2025 | 444.8 | 441.95 | 441.95 | 448.75 | 440 | 93,792 |
| June 09, 2025 | 440.05 | 441.85 | 441.85 | 448.3 | 438.05 | 88,332 |
| June 06, 2025 | 443.95 | 439.05 | 439.05 | 453 | 436.4 | 122,832 |
| June 05, 2025 | 439.4 | 441.7 | 441.7 | 451.45 | 438.35 | 123,520 |
| June 04, 2025 | 435.9 | 437.2 | 437.2 | 441 | 432.2 | 50,445 |
| June 03, 2025 | 437.95 | 435.85 | 435.85 | 441.9 | 435 | 49,568 |
| June 02, 2025 | 432 | 437.65 | 437.65 | 443.9 | 431.15 | 80,934 |
| May 30, 2025 | 442.5 | 432.6 | 432.6 | 443.4 | 432 | 83,067 |
| May 29, 2025 | 444.5 | 440.95 | 440.95 | 445.95 | 438.1 | 54,531 |
| May 28, 2025 | 435.1 | 441.35 | 441.35 | 443.9 | 432.2 | 110,293 |
| May 27, 2025 | 436.75 | 430.8 | 430.8 | 436.85 | 426.95 | 77,491 |
| May 26, 2025 | 440 | 434.65 | 434.65 | 447.8 | 434.05 | 104,458 |