385.41
-0.41(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 388 | 385.41 | 385.41 | 388 | 384.1 | 975,502 |
| August 14, 2025 | 382.9 | 385.82 | 385.82 | 387 | 382.9 | 698,654 |
| August 13, 2025 | 385.7 | 384.02 | 384.02 | 386.53 | 383.25 | 408,259 |
| August 12, 2025 | 386.95 | 384.68 | 384.68 | 386.95 | 383.05 | 227,310 |
| August 11, 2025 | 382.4 | 386.42 | 386.42 | 387.8 | 381.72 | 223,739 |
| August 08, 2025 | 385.1 | 381.7 | 381.7 | 386.35 | 381.2 | 652,770 |
| August 07, 2025 | 393 | 386.26 | 386.26 | 393.28 | 385.3 | 1.11M |
| August 06, 2025 | 385.21 | 393.28 | 393.28 | 396.5 | 384.06 | 447,941 |
| August 05, 2025 | 385 | 385.43 | 385.43 | 386.5 | 382.55 | 1.76M |
| August 04, 2025 | 391.6 | 389.25 | 389.25 | 392.2 | 388.15 | 1.67M |
| August 01, 2025 | 397.6 | 391.15 | 391.15 | 397.6 | 390.5 | 298,578 |
| July 31, 2025 | 393.44 | 395.69 | 395.69 | 397.9 | 393 | 757,208 |
| July 30, 2025 | 394 | 397.44 | 397.44 | 398.98 | 390.5 | 746,316 |
| July 29, 2025 | 398.53 | 394.5 | 394.5 | 400 | 393.51 | 743,978 |
| July 28, 2025 | 402.28 | 399.99 | 399.99 | 403.8 | 394.99 | 327,272 |
| July 25, 2025 | 402.85 | 401.5 | 401.5 | 405.7 | 399.07 | 280,182 |
| July 24, 2025 | 405.45 | 404.03 | 404.03 | 406.94 | 402 | 740,900 |
| July 23, 2025 | 396 | 403.71 | 403.71 | 404.98 | 395.5 | 761,053 |
| July 22, 2025 | 398.27 | 396.02 | 396.02 | 401.5 | 394.06 | 186,473 |
| July 21, 2025 | 397.18 | 398.67 | 398.67 | 400 | 396 | 626,728 |
| July 18, 2025 | 390.99 | 395 | 395 | 397.94 | 390.31 | 619,749 |
| July 17, 2025 | 392.8 | 390.3 | 390.3 | 392.8 | 389.35 | 1.34M |
| July 16, 2025 | 390.11 | 392.31 | 392.31 | 392.9 | 390.01 | 495,559 |
| July 15, 2025 | 388.99 | 390.7 | 390.7 | 391.9 | 388.3 | 447,838 |
| July 14, 2025 | 389.06 | 389.02 | 389.02 | 391 | 388 | 1.25M |
| July 11, 2025 | 389.13 | 389.2 | 389.2 | 392.55 | 388.15 | 399,618 |
| July 10, 2025 | 388.9 | 390.89 | 390.89 | 397 | 388.05 | 1.76M |
| July 09, 2025 | 396.48 | 397.74 | 397.74 | 399 | 396.48 | 559,003 |
| July 08, 2025 | 392.8 | 395.16 | 395.16 | 398.9 | 388.1 | 989,901 |
| July 07, 2025 | 393.3 | 391.6 | 391.6 | 394.8 | 387.3 | 341,102 |
| July 04, 2025 | 390.12 | 392 | 392 | 392.9 | 389.45 | 379,752 |
| July 03, 2025 | 390.88 | 391.49 | 391.49 | 392.9 | 389.06 | 218,958 |
| July 02, 2025 | 392.6 | 390.92 | 390.92 | 392.9 | 389 | 641,146 |
| July 01, 2025 | 389.2 | 391.48 | 391.48 | 395.45 | 387.31 | 510,257 |
| June 30, 2025 | 393.96 | 389.5 | 389.5 | 393.96 | 388 | 743,831 |
| June 27, 2025 | 392.03 | 392.25 | 392.25 | 396.59 | 388.11 | 462,713 |
| June 26, 2025 | 391.41 | 393.7 | 393.7 | 394.8 | 384.61 | 875,045 |
| June 25, 2025 | 385.95 | 395.93 | 395.93 | 399 | 382.42 | 484,818 |
| June 24, 2025 | 392.25 | 385.24 | 385.24 | 392.67 | 385 | 262,322 |
| June 23, 2025 | 385.3 | 390.89 | 390.89 | 394.9 | 384 | 408,895 |
| June 20, 2025 | 389.1 | 389.08 | 389.08 | 393.5 | 385 | 826,633 |
| June 19, 2025 | 391 | 390.66 | 390.66 | 392.85 | 388.82 | 272,861 |
| June 18, 2025 | 393.7 | 391.65 | 391.65 | 395.9 | 390.25 | 539,779 |
| June 17, 2025 | 394.96 | 392.01 | 392.01 | 395.89 | 391 | 169,056 |
| June 16, 2025 | 395.9 | 393.88 | 393.88 | 399 | 390.55 | 265,218 |
| June 13, 2025 | 394.14 | 394.89 | 394.89 | 398.85 | 393.51 | 644,101 |
| June 12, 2025 | 397 | 397.09 | 397.09 | 398.85 | 393.59 | 459,008 |
| June 11, 2025 | 394.92 | 396.94 | 396.94 | 398 | 393.1 | 654,713 |
| June 10, 2025 | 395.33 | 395.58 | 395.58 | 397.95 | 394.26 | 615,089 |
| June 09, 2025 | 395.85 | 395.92 | 395.92 | 398 | 394.15 | 859,885 |
| June 06, 2025 | 394.95 | 395.75 | 395.75 | 397 | 389.05 | 888,383 |
| June 05, 2025 | 386.9 | 394.88 | 394.88 | 396.43 | 386 | 829,373 |
| June 04, 2025 | 389.04 | 387.92 | 387.92 | 389.95 | 385 | 567,441 |
| June 03, 2025 | 389.7 | 388.98 | 388.98 | 390.15 | 386.33 | 412,698 |
| June 02, 2025 | 381.01 | 389.19 | 389.19 | 390 | 381.01 | 698,538 |
| May 30, 2025 | 387.78 | 381.4 | 381.4 | 391 | 378.2 | 1.14M |
| May 29, 2025 | 383.36 | 388.55 | 388.55 | 389.69 | 382.71 | 360,035 |
| May 28, 2025 | 382.08 | 383.36 | 383.36 | 384.4 | 382.08 | 312,174 |
| May 27, 2025 | 380.58 | 382.08 | 382.08 | 384.5 | 379.1 | 512,046 |
| May 26, 2025 | 395 | 380.58 | 380.58 | 395 | 374.25 | 5.95M |