357.20
+0.5(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 357.7 | 357.5 | 357.5 | 365.4 | 357 | 284,096 |
| September 04, 2025 | 362.95 | 356.7 | 356.7 | 364.75 | 355.5 | 64,009 |
| September 03, 2025 | 359.8 | 359.05 | 359.05 | 363 | 356.5 | 35,468 |
| September 02, 2025 | 357.1 | 359.25 | 359.25 | 363.9 | 356.1 | 30,612 |
| September 01, 2025 | 356.2 | 356.1 | 356.1 | 358 | 352.8 | 42,687 |
| August 29, 2025 | 352.5 | 352.7 | 352.7 | 357.05 | 350.55 | 36,525 |
| August 28, 2025 | 359.7 | 351.5 | 351.5 | 359.7 | 349.95 | 59,111 |
| August 26, 2025 | 369 | 356.4 | 356.4 | 369 | 355.1 | 62,109 |
| August 25, 2025 | 368.4 | 369.55 | 369.55 | 374.5 | 367.15 | 276,176 |
| August 22, 2025 | 368.35 | 368.4 | 368.4 | 370.15 | 364.5 | 265,326 |
| August 21, 2025 | 368.75 | 368.6 | 368.6 | 371.95 | 349.95 | 64,915 |
| August 20, 2025 | 367.35 | 368.75 | 368.75 | 370 | 366.9 | 31,613 |
| August 19, 2025 | 365 | 367.9 | 367.9 | 370 | 363 | 50,470 |
| August 18, 2025 | 370 | 364.25 | 364.25 | 372.35 | 350.05 | 189,511 |
| August 14, 2025 | 367.1 | 366.15 | 366.15 | 375 | 364.1 | 48,234 |
| August 13, 2025 | 372.35 | 367.1 | 367.1 | 374.8 | 365.05 | 96,417 |
| August 12, 2025 | 367.9 | 371.05 | 371.05 | 375 | 362 | 210,472 |
| August 11, 2025 | 364.9 | 353.65 | 353.65 | 364.9 | 352.45 | 51,370 |
| August 08, 2025 | 366.8 | 360.65 | 360.65 | 366.8 | 359 | 133,485 |
| August 07, 2025 | 362.05 | 363.75 | 363.75 | 367.95 | 358.1 | 46,260 |
| August 06, 2025 | 376.4 | 365.7 | 365.7 | 376.4 | 363.5 | 271,392 |
| August 05, 2025 | 377.4 | 375.5 | 375.5 | 382 | 374.6 | 133,113 |
| August 04, 2025 | 380.9 | 376.55 | 376.55 | 380.9 | 373.55 | 122,558 |
| August 01, 2025 | 380.9 | 379.4 | 379.4 | 380.95 | 375.5 | 44,418 |
| July 31, 2025 | 373 | 380.65 | 380.65 | 391.7 | 370.1 | 47,701 |
| July 30, 2025 | 379 | 375.8 | 375.8 | 381.8 | 373.25 | 43,874 |
| July 29, 2025 | 372 | 378.3 | 378.3 | 380.8 | 369.2 | 38,413 |
| July 28, 2025 | 378.75 | 373.7 | 373.7 | 383.65 | 372 | 38,427 |
| July 25, 2025 | 385 | 378.75 | 378.75 | 385.4 | 375.9 | 28,819 |
| July 24, 2025 | 390.95 | 386.3 | 386.3 | 392.8 | 385.55 | 36,083 |
| July 23, 2025 | 392.3 | 388.35 | 388.35 | 402.3 | 387.4 | 118,865 |
| July 22, 2025 | 401.1 | 394.65 | 394.65 | 404.7 | 391.2 | 48,292 |
| July 21, 2025 | 399 | 398.25 | 398.25 | 410.8 | 392.95 | 95,071 |
| July 18, 2025 | 407.25 | 398.85 | 398.85 | 407.35 | 397.55 | 47,479 |
| July 17, 2025 | 405 | 406.25 | 403.25 | 412.2 | 404.65 | 65,489 |
| July 16, 2025 | 409.05 | 403.4 | 400.42 | 414.7 | 402 | 85,458 |
| July 15, 2025 | 397 | 408.8 | 405.78 | 429.9 | 397 | 398,673 |
| July 14, 2025 | 400 | 399.3 | 396.35 | 403.5 | 395 | 54,161 |
| July 11, 2025 | 393 | 399.2 | 399.2 | 401 | 390.1 | 32,361 |
| July 10, 2025 | 398.75 | 394.7 | 394.7 | 405 | 393.45 | 47,182 |
| July 09, 2025 | 386 | 398.75 | 398.75 | 401 | 383.55 | 174,937 |
| July 08, 2025 | 380 | 385.1 | 385.1 | 392.6 | 380 | 166,987 |
| July 07, 2025 | 379.5 | 379.55 | 379.55 | 385.4 | 375.3 | 60,298 |
| July 04, 2025 | 375.2 | 379 | 379 | 381.5 | 371 | 179,202 |
| July 03, 2025 | 376.4 | 374.7 | 374.7 | 379.6 | 371.65 | 75,371 |
| July 02, 2025 | 375.5 | 374.6 | 374.6 | 376.75 | 370.8 | 202,880 |
| July 01, 2025 | 377 | 373.3 | 373.3 | 379.5 | 371.6 | 94,055 |
| June 30, 2025 | 384.4 | 375.45 | 375.45 | 384.4 | 374.1 | 77,644 |
| June 27, 2025 | 384.9 | 382.8 | 382.8 | 389.15 | 381.75 | 63,932 |
| June 26, 2025 | 375.1 | 383.35 | 383.35 | 388.85 | 375.1 | 80,948 |
| June 25, 2025 | 369.4 | 374.1 | 374.1 | 375.1 | 368.4 | 56,367 |
| June 24, 2025 | 368 | 367.7 | 367.7 | 374.95 | 366.05 | 65,766 |
| June 23, 2025 | 364.2 | 363.3 | 363.3 | 370.9 | 362.3 | 53,582 |
| June 20, 2025 | 373.85 | 367.2 | 367.2 | 379.2 | 366 | 134,502 |
| June 19, 2025 | 387.2 | 373.85 | 373.85 | 395 | 371.8 | 87,076 |
| June 18, 2025 | 388.35 | 386.65 | 386.65 | 391.5 | 384.2 | 21,674 |
| June 17, 2025 | 396 | 388.35 | 388.35 | 403 | 386.9 | 73,547 |
| June 16, 2025 | 396.95 | 393.35 | 393.35 | 399.95 | 390.15 | 24,407 |
| June 13, 2025 | 400 | 396.95 | 396.95 | 400.55 | 394 | 35,684 |
| June 12, 2025 | 409.25 | 404.55 | 404.55 | 411.7 | 402.1 | 47,844 |