395.95
-0.1(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 384.2 | 385.05 | 385.05 | 386.85 | 380.05 | 11,876 |
| May 28, 2025 | 388 | 384.15 | 384.15 | 388 | 382.9 | 12,990 |
| May 27, 2025 | 389.95 | 385 | 385 | 390 | 382 | 27,903 |
| May 26, 2025 | 392 | 389.9 | 389.9 | 392 | 383.95 | 19,748 |
| May 23, 2025 | 386.5 | 387.85 | 387.85 | 394.4 | 386 | 21,673 |
| May 22, 2025 | 387.8 | 389.4 | 389.4 | 401.75 | 386.5 | 46,387 |
| May 21, 2025 | 389.8 | 385.6 | 385.6 | 390.9 | 377.55 | 29,916 |
| May 20, 2025 | 387 | 386.3 | 386.3 | 393 | 375.15 | 72,058 |
| May 19, 2025 | 380 | 383.25 | 383.25 | 398.7 | 379 | 90,561 |
| May 16, 2025 | 379.3 | 373.7 | 373.7 | 380 | 369.9 | 49,563 |
| May 15, 2025 | 371 | 377.5 | 377.5 | 380 | 369 | 28,346 |
| May 14, 2025 | 374.8 | 371.15 | 371.15 | 374.8 | 366 | 11,509 |
| May 13, 2025 | 371.8 | 370.75 | 370.75 | 375 | 366.2 | 16,150 |
| May 12, 2025 | 350.1 | 364.25 | 364.25 | 368.95 | 350.1 | 31,755 |
| May 09, 2025 | 338.25 | 341.7 | 341.7 | 353.95 | 332.25 | 29,125 |
| May 08, 2025 | 354.9 | 344.25 | 344.25 | 362.85 | 342.4 | 22,799 |
| May 07, 2025 | 342.6 | 349.95 | 349.95 | 353.6 | 340.55 | 29,237 |
| May 06, 2025 | 365 | 349.15 | 349.15 | 365.2 | 346.85 | 24,025 |
| May 05, 2025 | 355.45 | 362.3 | 362.3 | 363.05 | 354.15 | 14,598 |
| May 02, 2025 | 355 | 355.2 | 355.2 | 358.15 | 349.8 | 20,007 |
| April 30, 2025 | 365.8 | 353.9 | 353.9 | 368.25 | 352.6 | 31,834 |
| April 29, 2025 | 367.95 | 365.8 | 365.8 | 374.35 | 365 | 15,769 |
| April 28, 2025 | 367 | 366.65 | 366.65 | 374.7 | 365 | 16,396 |
| April 25, 2025 | 383.65 | 366.55 | 366.55 | 385.15 | 362 | 52,264 |
| April 24, 2025 | 388 | 383.65 | 383.65 | 389.7 | 380.7 | 20,374 |
| April 23, 2025 | 387.85 | 383.45 | 383.45 | 388.95 | 377.8 | 25,293 |
| April 22, 2025 | 381.25 | 385.2 | 385.2 | 391.45 | 378.55 | 55,491 |
| April 21, 2025 | 384.2 | 383.95 | 383.95 | 387.85 | 375.3 | 17,634 |
| April 17, 2025 | 369.5 | 377.3 | 377.3 | 384 | 365.9 | 54,325 |