349.90
-22.5(-6.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 367 | 372.4 | 372.4 | 374.9 | 366.3 | 35,441 |
| September 04, 2025 | 369 | 369.1 | 369.1 | 375 | 366 | 20,264 |
| September 03, 2025 | 374 | 364.9 | 364.9 | 374 | 356 | 32,809 |
| September 02, 2025 | 376.6 | 369.5 | 369.5 | 376.6 | 361 | 30,647 |
| September 01, 2025 | 367.25 | 366.45 | 366.45 | 372 | 360 | 19,118 |
| August 29, 2025 | 364 | 367.25 | 367.25 | 376.85 | 358 | 54,493 |
| August 28, 2025 | 345.1 | 365.05 | 365.05 | 371 | 344 | 44,581 |
| August 26, 2025 | 360 | 361.6 | 361.6 | 375 | 356.15 | 82,126 |
| August 25, 2025 | 386.5 | 371.8 | 371.8 | 386.5 | 365 | 164,142 |
| August 22, 2025 | 368.1 | 368.1 | 368.1 | 368.1 | 368.1 | 6,257 |
| August 21, 2025 | 360.9 | 360.9 | 360.9 | 360.9 | 360.9 | 22,645 |
| August 20, 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | 4,941 |
| August 19, 2025 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | 4,735 |
| August 18, 2025 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | 23,595 |
| August 14, 2025 | 333.5 | 333.5 | 333.5 | 333.5 | 333.5 | 7,999 |
| August 13, 2025 | 332 | 327 | 327 | 332 | 325 | 21,721 |
| August 12, 2025 | 321 | 327.4 | 327.4 | 327.4 | 317 | 27,675 |
| August 11, 2025 | 328.75 | 321 | 321 | 328.75 | 319.5 | 14,258 |
| August 08, 2025 | 323.05 | 326 | 326 | 327.5 | 323.05 | 19,752 |
| August 07, 2025 | 329.5 | 323.05 | 323.05 | 329.5 | 323.05 | 13,312 |
| August 06, 2025 | 330 | 329.5 | 329.5 | 330 | 328.3 | 15,961 |
| August 05, 2025 | 328 | 331 | 331 | 333 | 328 | 11,216 |
| August 04, 2025 | 320.85 | 333.9 | 333.9 | 333.9 | 320.85 | 22,181 |
| August 01, 2025 | 340.7 | 327.4 | 327.4 | 340.7 | 327.4 | 49,611 |
| July 31, 2025 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | 10,309 |
| July 30, 2025 | 327.5 | 327.5 | 327.5 | 327.5 | 327.5 | 8,283 |
| July 29, 2025 | 321.1 | 321.1 | 321.1 | 321.1 | 321.1 | 9,421 |
| July 28, 2025 | 310.5 | 314.85 | 314.85 | 314.85 | 310.5 | 30,004 |
| July 25, 2025 | 311 | 308.7 | 308.7 | 311 | 308.7 | 7,455 |
| July 24, 2025 | 312 | 315 | 315 | 316 | 311.9 | 39,293 |
| July 23, 2025 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | 4,272 |
| July 22, 2025 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | 8,201 |
| July 21, 2025 | 341.1 | 331.35 | 331.35 | 341.1 | 331.35 | 33,107 |
| July 18, 2025 | 338.25 | 338.1 | 338.1 | 338.25 | 338.1 | 15,688 |
| July 17, 2025 | 339 | 345 | 345 | 345 | 339 | 8,333 |
| July 16, 2025 | 342 | 339 | 339 | 343 | 339 | 16,094 |
| July 15, 2025 | 337.25 | 339.05 | 339.05 | 339.05 | 337.25 | 26,223 |
| July 14, 2025 | 344.5 | 344.1 | 344.1 | 344.5 | 344.1 | 54,793 |
| July 11, 2025 | 351.25 | 351.1 | 351.1 | 357.85 | 340 | 67,364 |
| July 10, 2025 | 348 | 351.15 | 351.15 | 356.75 | 348 | 93,441 |
| July 09, 2025 | 336.5 | 345.2 | 345.2 | 346.8 | 326.3 | 75,666 |
| July 08, 2025 | 331 | 330.3 | 330.3 | 338 | 321.2 | 40,539 |
| July 07, 2025 | 331 | 333.55 | 333.55 | 339 | 322 | 49,478 |
| July 04, 2025 | 320.8 | 325.3 | 325.3 | 327.8 | 315 | 15,578 |
| July 03, 2025 | 315 | 320.8 | 320.8 | 326.95 | 315 | 30,717 |
| July 02, 2025 | 319 | 318.9 | 318.9 | 322 | 315.1 | 23,536 |
| July 01, 2025 | 321 | 319.4 | 319.4 | 322.95 | 315.1 | 19,742 |
| June 30, 2025 | 325 | 318.86 | 318.86 | 325 | 315 | 49,366 |
| June 27, 2025 | 324 | 319.71 | 319.71 | 334.5 | 313.17 | 57,192 |
| June 26, 2025 | 329.66 | 329.66 | 329.66 | 329.66 | 320 | 150,629 |
| June 25, 2025 | 299.02 | 313.97 | 313.97 | 313.97 | 296 | 58,854 |
| June 24, 2025 | 287 | 299.02 | 299.02 | 299.53 | 285 | 48,262 |
| June 23, 2025 | 282.12 | 285.27 | 285.27 | 293.4 | 270 | 56,430 |
| June 20, 2025 | 281 | 282.12 | 282.12 | 292 | 281 | 19,031 |
| June 19, 2025 | 289.1 | 286.99 | 286.99 | 301.4 | 285 | 30,016 |
| June 18, 2025 | 295.02 | 293.43 | 293.43 | 306.7 | 287 | 52,076 |
| June 17, 2025 | 296.98 | 295.94 | 295.94 | 306.1 | 291.1 | 34,726 |
| June 16, 2025 | 278.1 | 298.31 | 298.31 | 299.26 | 272.15 | 113,067 |
| June 13, 2025 | 267.13 | 285.01 | 285.01 | 290 | 267.13 | 39,774 |
| June 12, 2025 | 286 | 281.19 | 281.19 | 289 | 272.55 | 69,929 |