386.50
+39.9(+11.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 346.6 | 386.5 | 386.5 | 390 | 346.6 | 109,723 |
| August 14, 2025 | 355.5 | 346.6 | 346.6 | 359.15 | 331.3 | 86,631 |
| August 13, 2025 | 348.95 | 353.3 | 353.3 | 371.5 | 327.6 | 162,984 |
| August 12, 2025 | 360.25 | 346.8 | 346.8 | 365.5 | 330 | 141,042 |
| August 11, 2025 | 342.9 | 355.8 | 355.8 | 361.45 | 342.9 | 48,725 |
| August 08, 2025 | 347.75 | 337.9 | 337.9 | 347.75 | 336.45 | 7,340 |
| August 07, 2025 | 339.65 | 344.45 | 344.45 | 348 | 333.9 | 17,458 |
| August 06, 2025 | 354.8 | 340.25 | 340.25 | 360.45 | 335.75 | 23,377 |
| August 05, 2025 | 347.25 | 354.3 | 354.3 | 368.4 | 344.95 | 11,405 |
| August 04, 2025 | 349.55 | 347.25 | 347.25 | 352 | 330.9 | 25,600 |
| August 01, 2025 | 362.7 | 346.1 | 346.1 | 367.5 | 343.5 | 21,454 |
| July 31, 2025 | 356.35 | 365.75 | 365.75 | 369.2 | 354.15 | 25,826 |
| July 30, 2025 | 366 | 366.7 | 366.7 | 377.05 | 361.05 | 29,053 |
| July 29, 2025 | 346.45 | 360.8 | 360.8 | 365 | 345 | 26,591 |
| July 28, 2025 | 353.95 | 346.55 | 346.55 | 359.45 | 338.8 | 43,628 |
| July 25, 2025 | 364.35 | 351.15 | 351.15 | 384 | 345.35 | 248,145 |
| July 24, 2025 | 348.05 | 365 | 365 | 369.8 | 348.05 | 49,611 |
| July 23, 2025 | 357 | 347.95 | 347.95 | 357 | 343.45 | 26,414 |
| July 22, 2025 | 357.8 | 353.45 | 353.45 | 357.8 | 349 | 26,333 |
| July 21, 2025 | 355.45 | 356 | 356 | 381.35 | 350.35 | 251,520 |
| July 18, 2025 | 338.3 | 355.4 | 355.4 | 368.7 | 335.1 | 378,866 |
| July 17, 2025 | 343.55 | 336.15 | 336.15 | 347.7 | 336.05 | 29,245 |
| July 16, 2025 | 339.25 | 341 | 341 | 348 | 338 | 44,084 |
| July 15, 2025 | 336 | 336.15 | 336.15 | 337.75 | 330 | 38,240 |
| July 14, 2025 | 333.4 | 333.35 | 333.35 | 350.85 | 326.85 | 87,407 |
| July 11, 2025 | 339 | 330.15 | 330.15 | 339.4 | 328.4 | 48,491 |
| July 10, 2025 | 338.5 | 340.7 | 340.7 | 354.2 | 331.1 | 264,684 |
| July 09, 2025 | 308 | 342.1 | 342.1 | 352.5 | 306.8 | 1.81M |
| July 08, 2025 | 298 | 305.3 | 305.3 | 319 | 295 | 115,209 |
| July 07, 2025 | 304.2 | 295.8 | 295.8 | 306.85 | 292 | 51,221 |
| July 04, 2025 | 307.05 | 306.9 | 306.9 | 312 | 301.8 | 50,604 |
| July 03, 2025 | 301.05 | 307.1 | 307.1 | 314.8 | 298.35 | 135,883 |
| July 02, 2025 | 299.25 | 300.75 | 300.75 | 316 | 297.35 | 66,671 |
| July 01, 2025 | 302.1 | 299.25 | 299.25 | 308.5 | 295.3 | 31,382 |
| June 30, 2025 | 287 | 300.6 | 300.6 | 314.7 | 283.35 | 146,888 |
| June 27, 2025 | 286.55 | 285.3 | 285.3 | 288.05 | 283.25 | 7,095 |
| June 26, 2025 | 286.7 | 283.35 | 283.35 | 288.65 | 282.5 | 16,115 |
| June 25, 2025 | 288.8 | 285.9 | 285.9 | 292.75 | 284.5 | 14,051 |
| June 24, 2025 | 288 | 287.4 | 287.4 | 292 | 285 | 5,781 |
| June 23, 2025 | 273.4 | 286 | 286 | 288.9 | 273.4 | 21,412 |
| June 20, 2025 | 278.8 | 277.6 | 277.6 | 287.2 | 276.05 | 21,415 |
| June 19, 2025 | 282.5 | 278.8 | 278.8 | 286.45 | 277.95 | 16,393 |
| June 18, 2025 | 284.05 | 284.45 | 284.45 | 291.7 | 280.55 | 14,715 |
| June 17, 2025 | 285 | 288.45 | 288.45 | 292.45 | 285 | 13,011 |
| June 16, 2025 | 288 | 285.9 | 285.9 | 291 | 283.8 | 17,256 |
| June 13, 2025 | 299 | 290.25 | 290.25 | 299 | 289.05 | 11,638 |
| June 12, 2025 | 295.05 | 293.8 | 293.8 | 303.8 | 293.2 | 11,547 |
| June 11, 2025 | 294 | 295.35 | 295.35 | 301.35 | 294 | 12,379 |
| June 10, 2025 | 298.15 | 296.3 | 296.3 | 302.95 | 291.55 | 25,848 |
| June 09, 2025 | 297 | 297.4 | 297.4 | 300.25 | 290.25 | 20,439 |
| June 06, 2025 | 292.25 | 292.8 | 292.8 | 298.8 | 287.05 | 15,579 |
| June 05, 2025 | 294.9 | 292.25 | 292.25 | 299.9 | 291.2 | 9,564 |
| June 04, 2025 | 291.4 | 294.9 | 294.9 | 304.5 | 289.3 | 18,458 |
| June 03, 2025 | 283.05 | 287.75 | 287.75 | 293 | 282.95 | 18,935 |
| June 02, 2025 | 286.55 | 283.05 | 283.05 | 294 | 281 | 26,539 |
| May 30, 2025 | 296.05 | 289.15 | 289.15 | 310 | 277 | 44,851 |
| May 29, 2025 | 305.2 | 295.95 | 295.95 | 305.25 | 290.15 | 19,591 |
| May 28, 2025 | 300 | 300.75 | 300.75 | 301.2 | 297.15 | 12,398 |
| May 27, 2025 | 307.8 | 296.5 | 296.5 | 307.8 | 294.5 | 13,431 |
| May 26, 2025 | 295.8 | 298.85 | 298.85 | 301.05 | 294.55 | 7,222 |