376.30
+1.85(+0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 379.85 | 376.3 | 376.3 | 381.95 | 374.05 | 3.21M |
| August 14, 2025 | 375.7 | 374.45 | 374.45 | 376.8 | 370.75 | 1.25M |
| August 13, 2025 | 377.3 | 375.7 | 375.7 | 378.3 | 375.05 | 1.89M |
| August 12, 2025 | 378.05 | 376.4 | 376.4 | 379.25 | 374.9 | 1.75M |
| August 11, 2025 | 375.65 | 377.65 | 377.65 | 380.25 | 373.5 | 2.39M |
| August 08, 2025 | 377 | 375.65 | 375.65 | 381 | 374.25 | 1.72M |
| August 07, 2025 | 380.1 | 379.9 | 379.9 | 380.4 | 373.2 | 2.47M |
| August 06, 2025 | 388.5 | 381.55 | 381.55 | 391.7 | 379.7 | 4.29M |
| August 05, 2025 | 391.35 | 384.75 | 384.75 | 395.5 | 376.9 | 6.7M |
| August 04, 2025 | 378.5 | 390.8 | 390.8 | 391.65 | 376.7 | 2.08M |
| August 01, 2025 | 384.3 | 379.25 | 379.25 | 384.7 | 377.45 | 2.02M |
| July 31, 2025 | 386.1 | 384.3 | 384.3 | 389.2 | 381.2 | 1.36M |
| July 30, 2025 | 392.3 | 391.05 | 391.05 | 393.1 | 388.8 | 998,900 |
| July 29, 2025 | 381.8 | 391.7 | 391.7 | 392.8 | 381.4 | 2.16M |
| July 28, 2025 | 378 | 382.1 | 382.1 | 386.05 | 377.3 | 1.43M |
| July 25, 2025 | 390 | 380.6 | 380.6 | 392.1 | 379 | 1.52M |
| July 24, 2025 | 392.15 | 391.2 | 391.2 | 395.8 | 390.25 | 1.77M |
| July 23, 2025 | 396.7 | 391.75 | 391.75 | 398 | 390.8 | 1.97M |
| July 22, 2025 | 391 | 394.25 | 394.25 | 395.6 | 388.4 | 3.01M |
| July 21, 2025 | 384.95 | 389.1 | 389.1 | 392.15 | 383.55 | 2.36M |
| July 18, 2025 | 382.95 | 384.05 | 384.05 | 386.35 | 379.05 | 1.85M |
| July 17, 2025 | 383.1 | 383.55 | 381.55 | 386.6 | 379.05 | 2.05M |
| July 16, 2025 | 386 | 385.95 | 383.94 | 386.7 | 377.55 | 2.32M |
| July 15, 2025 | 385 | 386.5 | 384.48 | 386.8 | 383.8 | 899,564 |
| July 14, 2025 | 380 | 383.35 | 381.35 | 384 | 376.1 | 921,937 |
| July 11, 2025 | 387.05 | 380.65 | 378.67 | 388.75 | 378.6 | 1.22M |
| July 10, 2025 | 388.45 | 388.95 | 386.92 | 390.35 | 386 | 1.26M |
| July 09, 2025 | 388 | 387.5 | 385.48 | 389.95 | 385.45 | 1.63M |
| July 08, 2025 | 386.15 | 388.7 | 386.67 | 389.6 | 383 | 1.28M |
| July 07, 2025 | 382.55 | 386.15 | 384.14 | 386.7 | 381.2 | 1.26M |
| July 04, 2025 | 382.9 | 383.45 | 383.45 | 389.3 | 380.6 | 2.28M |
| July 03, 2025 | 384.2 | 382.9 | 382.9 | 385.45 | 380.95 | 2.25M |
| July 02, 2025 | 386 | 382.85 | 382.85 | 389.15 | 381.6 | 2.18M |
| July 01, 2025 | 388.6 | 385.85 | 385.85 | 390.85 | 385 | 734,628 |
| June 30, 2025 | 389 | 387.75 | 387.75 | 391.75 | 385.5 | 2.11M |
| June 27, 2025 | 389.95 | 388.45 | 388.45 | 393.8 | 388 | 2.14M |
| June 26, 2025 | 387 | 388.85 | 388.85 | 389.65 | 384.1 | 2.47M |
| June 25, 2025 | 385.55 | 385.8 | 385.8 | 390.45 | 384.15 | 2.68M |
| June 24, 2025 | 382.15 | 384.6 | 384.6 | 389.5 | 382.05 | 2.03M |
| June 23, 2025 | 376 | 378.3 | 378.3 | 382.35 | 376 | 3.82M |
| June 20, 2025 | 373.9 | 380.25 | 380.25 | 381.6 | 373.15 | 3.05M |
| June 19, 2025 | 377 | 374.75 | 374.75 | 380.55 | 370.1 | 2.6M |
| June 18, 2025 | 381.45 | 378.15 | 378.15 | 385.6 | 377.3 | 1.05M |
| June 17, 2025 | 384.3 | 382.95 | 382.95 | 385.7 | 380.2 | 1.23M |
| June 16, 2025 | 384.85 | 384.3 | 384.3 | 386.5 | 377 | 2.25M |
| June 13, 2025 | 377.05 | 384.85 | 384.85 | 390.35 | 377.05 | 1.78M |
| June 12, 2025 | 408 | 394.35 | 394.35 | 408.1 | 393 | 2.86M |
| June 11, 2025 | 402 | 405.55 | 405.55 | 410 | 401.1 | 3.57M |
| June 10, 2025 | 405 | 403.8 | 403.8 | 405.75 | 397.35 | 5.03M |
| June 09, 2025 | 395 | 400.8 | 400.8 | 401.95 | 392.15 | 3.55M |
| June 06, 2025 | 391 | 393.2 | 393.2 | 394.5 | 387.5 | 1.71M |
| June 05, 2025 | 390.9 | 391.15 | 391.15 | 393.75 | 388.2 | 2.31M |
| June 04, 2025 | 387 | 388.9 | 388.9 | 390 | 382.2 | 2.08M |
| June 03, 2025 | 387.35 | 386.2 | 386.2 | 391.9 | 385.15 | 1.46M |
| June 02, 2025 | 385 | 387.35 | 387.35 | 392.55 | 383.1 | 1.53M |
| May 30, 2025 | 388.8 | 386.85 | 386.85 | 390.2 | 383.15 | 1.89M |
| May 29, 2025 | 388.6 | 388.8 | 388.8 | 390.35 | 385.5 | 1.78M |
| May 28, 2025 | 385.2 | 386.7 | 386.7 | 388.7 | 384.1 | 1.73M |
| May 27, 2025 | 387.3 | 385.2 | 385.2 | 388.5 | 375.5 | 2.91M |
| May 26, 2025 | 383.9 | 386.8 | 386.8 | 387.65 | 382.05 | 1.15M |