402.05
-3.9(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 406.25 | 402.05 | 402.05 | 416.95 | 400 | 80,306 |
| August 21, 2025 | 415 | 405.95 | 405.95 | 418 | 404.15 | 56,449 |
| August 20, 2025 | 392.3 | 412.2 | 412.2 | 414.9 | 390.75 | 198,282 |
| August 19, 2025 | 391 | 391.05 | 391.05 | 395 | 385.85 | 24,744 |
| August 18, 2025 | 396 | 388.1 | 388.1 | 396 | 386.1 | 27,792 |
| August 14, 2025 | 393 | 388.35 | 388.35 | 394.85 | 385 | 57,499 |
| August 13, 2025 | 373 | 390.05 | 390.05 | 397.25 | 370.6 | 156,804 |
| August 12, 2025 | 376 | 371 | 371 | 376 | 369.5 | 6,797 |
| August 11, 2025 | 368 | 371.95 | 371.95 | 374.4 | 365.1 | 13,653 |
| August 08, 2025 | 370 | 370.6 | 370.6 | 382 | 368.5 | 19,915 |
| August 07, 2025 | 377.9 | 371.05 | 371.05 | 377.9 | 367 | 23,684 |
| August 06, 2025 | 382.9 | 375.6 | 375.6 | 385.95 | 373 | 21,388 |
| August 05, 2025 | 406.75 | 382.9 | 382.9 | 406.75 | 381 | 65,120 |
| August 04, 2025 | 395 | 406.75 | 406.75 | 424.95 | 374 | 224,352 |
| August 01, 2025 | 391 | 391.05 | 391.05 | 399 | 386.7 | 18,775 |
| July 31, 2025 | 387.85 | 387.05 | 387.05 | 390 | 382.3 | 7,493 |
| July 30, 2025 | 390 | 388.9 | 388.9 | 395.45 | 387.05 | 12,978 |
| July 29, 2025 | 386.75 | 388.15 | 388.15 | 390 | 381 | 9,504 |
| July 28, 2025 | 390.3 | 384.25 | 384.25 | 390.3 | 381.1 | 11,435 |
| July 25, 2025 | 396.8 | 387.15 | 383.65 | 396.8 | 385.05 | 18,635 |
| July 24, 2025 | 388 | 393.35 | 389.79 | 397.4 | 388 | 21,942 |
| July 23, 2025 | 391.7 | 388.6 | 385.09 | 394.5 | 384.35 | 19,123 |
| July 22, 2025 | 394 | 391.7 | 388.16 | 401.6 | 391 | 22,311 |
| July 21, 2025 | 400.5 | 393.55 | 389.99 | 402.9 | 390.3 | 19,254 |
| July 18, 2025 | 401.9 | 400.4 | 396.78 | 405 | 391.5 | 24,019 |
| July 17, 2025 | 396.7 | 398.05 | 394.45 | 407 | 392.85 | 44,247 |
| July 16, 2025 | 388.1 | 392.2 | 388.65 | 397.5 | 388 | 17,259 |
| July 15, 2025 | 391 | 392.9 | 389.35 | 395.55 | 385.85 | 11,558 |
| July 14, 2025 | 396.4 | 385.15 | 381.67 | 399.75 | 381.85 | 19,938 |
| July 11, 2025 | 396.05 | 395.95 | 395.95 | 407.7 | 392.95 | 46,536 |
| July 10, 2025 | 393 | 396.05 | 396.05 | 409.05 | 385 | 49,956 |
| July 09, 2025 | 387.8 | 388.6 | 388.6 | 391.3 | 384.85 | 31,050 |
| July 08, 2025 | 384.25 | 386 | 386 | 392.45 | 380.45 | 44,977 |
| July 07, 2025 | 383 | 382.95 | 382.95 | 389.9 | 376.3 | 57,506 |
| July 04, 2025 | 380.1 | 379.1 | 379.1 | 381.9 | 375.1 | 13,009 |
| July 03, 2025 | 378 | 376.65 | 376.65 | 381.3 | 374.15 | 12,941 |
| July 02, 2025 | 381 | 374 | 374 | 381 | 373.05 | 13,146 |
| July 01, 2025 | 385 | 377.15 | 377.15 | 385.6 | 372.9 | 18,589 |
| June 30, 2025 | 380 | 382.65 | 382.65 | 389 | 378 | 40,242 |
| June 27, 2025 | 378.45 | 378.3 | 378.3 | 385 | 373.8 | 16,715 |
| June 26, 2025 | 378 | 378.45 | 378.45 | 383 | 372.5 | 29,639 |
| June 25, 2025 | 375 | 376.8 | 376.8 | 378.2 | 372.05 | 24,481 |
| June 24, 2025 | 368 | 370.75 | 370.75 | 376.45 | 367.85 | 19,368 |
| June 23, 2025 | 363.3 | 365.7 | 365.7 | 369.3 | 363.3 | 13,716 |
| June 20, 2025 | 368.95 | 367.3 | 367.3 | 374.9 | 364.45 | 21,633 |
| June 19, 2025 | 372.35 | 368.95 | 368.95 | 376.75 | 362.05 | 32,474 |
| June 18, 2025 | 379 | 374.35 | 374.35 | 379 | 371.35 | 22,992 |
| June 17, 2025 | 377.1 | 375.75 | 375.75 | 382.75 | 374.8 | 10,304 |
| June 16, 2025 | 376.25 | 378.4 | 378.4 | 383.55 | 371.45 | 19,733 |
| June 13, 2025 | 380 | 376.25 | 376.25 | 382.4 | 371 | 23,549 |
| June 12, 2025 | 392 | 381.75 | 381.75 | 392 | 380.6 | 16,588 |
| June 11, 2025 | 391 | 387.7 | 387.7 | 392.5 | 385 | 25,565 |
| June 10, 2025 | 387.1 | 387.05 | 387.05 | 389.95 | 382.6 | 17,556 |
| June 09, 2025 | 387.05 | 387.1 | 387.1 | 394.7 | 382.65 | 51,857 |
| June 06, 2025 | 387 | 384.95 | 384.95 | 390.75 | 376.5 | 29,425 |
| June 05, 2025 | 383.7 | 382.05 | 382.05 | 387.5 | 380.1 | 17,148 |
| June 04, 2025 | 382 | 381.3 | 381.3 | 384.4 | 378.4 | 22,443 |
| June 03, 2025 | 387.5 | 384.6 | 384.6 | 393.95 | 381.4 | 25,338 |
| June 02, 2025 | 391 | 387.5 | 387.5 | 403.7 | 380.1 | 62,585 |
| May 30, 2025 | 389.85 | 388.65 | 388.65 | 392.4 | 385.2 | 25,234 |