347.85
-2.75(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 352.6 | 347.85 | 347.85 | 354.5 | 346.35 | 18,664 |
| August 14, 2025 | 355 | 350.6 | 350.6 | 359 | 349 | 17,475 |
| August 13, 2025 | 365.95 | 354.6 | 354.6 | 370 | 353.3 | 21,789 |
| August 12, 2025 | 370.55 | 364.85 | 364.85 | 375.05 | 363.2 | 36,326 |
| August 11, 2025 | 344.45 | 370.65 | 370.65 | 386 | 343 | 337,864 |
| August 08, 2025 | 341.5 | 343.85 | 343.85 | 346.25 | 341.5 | 4,826 |
| August 07, 2025 | 346 | 343.25 | 343.25 | 350 | 339.1 | 16,521 |
| August 06, 2025 | 352.35 | 349.65 | 349.65 | 352.35 | 346.25 | 8,720 |
| August 05, 2025 | 347.05 | 350.7 | 350.7 | 352.25 | 346.1 | 14,714 |
| August 04, 2025 | 350.25 | 346.8 | 346.8 | 350.5 | 344 | 15,713 |
| August 01, 2025 | 347.75 | 348.05 | 348.05 | 350.3 | 347.5 | 12,194 |
| July 31, 2025 | 358.45 | 350.25 | 345.25 | 359 | 345.05 | 18,216 |
| July 30, 2025 | 349.9 | 356.1 | 351.02 | 359.4 | 349.35 | 14,566 |
| July 29, 2025 | 340 | 349.3 | 344.31 | 350.45 | 340 | 13,384 |
| July 28, 2025 | 361 | 343.9 | 338.99 | 364.05 | 341.65 | 91,403 |
| July 25, 2025 | 366.1 | 361.55 | 356.39 | 366.6 | 360 | 16,755 |
| July 24, 2025 | 361 | 364.35 | 359.15 | 367 | 353.55 | 36,302 |
| July 23, 2025 | 353.75 | 360.4 | 355.26 | 371 | 348.35 | 72,634 |
| July 22, 2025 | 349.7 | 351.35 | 346.33 | 354.9 | 348.25 | 16,846 |
| July 21, 2025 | 343.65 | 349 | 344.02 | 353.75 | 343.65 | 17,728 |
| July 18, 2025 | 346.75 | 346.8 | 341.85 | 348.6 | 343.75 | 13,579 |
| July 17, 2025 | 346.7 | 346.25 | 341.31 | 353 | 344.9 | 20,275 |
| July 16, 2025 | 344 | 344.5 | 339.58 | 348.95 | 343 | 17,054 |
| July 15, 2025 | 343.9 | 344 | 339.09 | 345.25 | 340.1 | 6,854 |
| July 14, 2025 | 343.9 | 342.1 | 337.22 | 343.9 | 339.45 | 16,334 |
| July 11, 2025 | 348.3 | 341.9 | 341.9 | 348.3 | 340 | 12,596 |
| July 10, 2025 | 335.6 | 344.35 | 344.35 | 345.6 | 335.6 | 14,079 |
| July 09, 2025 | 336.35 | 340.7 | 340.7 | 342.25 | 336.35 | 6,489 |
| July 08, 2025 | 340.8 | 339.35 | 339.35 | 342.8 | 337 | 10,528 |
| July 07, 2025 | 339.15 | 339.45 | 339.45 | 347.45 | 339 | 9,840 |
| July 04, 2025 | 344.1 | 343.9 | 343.9 | 347.1 | 342.8 | 9,204 |
| July 03, 2025 | 340.6 | 342.9 | 342.9 | 345.2 | 339.1 | 12,036 |
| July 02, 2025 | 341.05 | 340.45 | 340.45 | 348 | 338.95 | 16,088 |
| July 01, 2025 | 346.4 | 346.25 | 346.25 | 349.9 | 343.7 | 10,267 |
| June 30, 2025 | 346.8 | 342.95 | 342.95 | 348.55 | 341.5 | 12,593 |
| June 27, 2025 | 346.65 | 345.95 | 345.95 | 348.75 | 343.3 | 19,183 |
| June 26, 2025 | 345.35 | 343.2 | 343.2 | 348.2 | 341 | 20,827 |
| June 25, 2025 | 346 | 344.5 | 344.5 | 347.15 | 343.6 | 16,030 |
| June 24, 2025 | 336.65 | 345.1 | 345.1 | 349.4 | 334.25 | 47,334 |
| June 23, 2025 | 328.95 | 333.75 | 333.75 | 335 | 328.95 | 14,883 |
| June 20, 2025 | 333.2 | 333.9 | 333.9 | 335.9 | 330.8 | 14,887 |
| June 19, 2025 | 330.2 | 331.75 | 331.75 | 333.4 | 325.35 | 17,446 |
| June 18, 2025 | 330.25 | 330.15 | 330.15 | 335.25 | 328.7 | 26,335 |
| June 17, 2025 | 334.5 | 333.5 | 333.5 | 338.15 | 330.5 | 17,692 |
| June 16, 2025 | 334.9 | 333.35 | 333.35 | 334.9 | 326.05 | 23,605 |
| June 13, 2025 | 335 | 332.05 | 332.05 | 337.25 | 329.25 | 34,471 |
| June 12, 2025 | 340.95 | 337.9 | 337.9 | 343.5 | 335 | 31,972 |
| June 11, 2025 | 339.05 | 338.8 | 338.8 | 346.9 | 336.35 | 39,800 |
| June 10, 2025 | 343 | 339.55 | 339.55 | 344.45 | 336.45 | 31,006 |
| June 09, 2025 | 338.7 | 342.05 | 342.05 | 346.5 | 338.05 | 39,867 |
| June 06, 2025 | 334 | 338.7 | 338.7 | 348.5 | 332.95 | 44,761 |
| June 05, 2025 | 336.95 | 334.2 | 334.2 | 341.45 | 333 | 20,871 |
| June 04, 2025 | 334.2 | 335 | 335 | 336.95 | 333.7 | 17,684 |
| June 03, 2025 | 335.05 | 332.75 | 332.75 | 339 | 330.55 | 21,278 |
| June 02, 2025 | 326.9 | 334.2 | 334.2 | 339.25 | 326.5 | 43,402 |
| May 30, 2025 | 332.4 | 330.2 | 330.2 | 333.7 | 327.85 | 27,316 |
| May 29, 2025 | 330.25 | 330.35 | 330.35 | 332.15 | 326.55 | 19,247 |
| May 28, 2025 | 327.7 | 328.6 | 328.6 | 331.15 | 323.35 | 39,714 |
| May 27, 2025 | 330.85 | 327.7 | 327.7 | 332.35 | 325.25 | 33,360 |
| May 26, 2025 | 334.85 | 330.85 | 330.85 | 337.25 | 330 | 44,978 |