344.25
-5.65(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 350.05 | 344.25 | 344.25 | 354.35 | 343.3 | 537,529 |
| September 05, 2025 | 364.45 | 349.9 | 349.9 | 366.5 | 348.5 | 1.1M |
| September 04, 2025 | 370.9 | 361.6 | 361.6 | 372 | 360.05 | 726,864 |
| September 03, 2025 | 367.8 | 369 | 369 | 370.5 | 362.3 | 747,184 |
| September 02, 2025 | 358.55 | 366.75 | 366.75 | 367.8 | 356.9 | 569,367 |
| September 01, 2025 | 351.45 | 358.65 | 358.65 | 361 | 351.25 | 583,087 |
| August 29, 2025 | 346.75 | 351 | 351 | 351.5 | 342.8 | 566,607 |
| August 28, 2025 | 356.55 | 346.75 | 346.75 | 356.55 | 344.5 | 608,453 |
| August 26, 2025 | 372.1 | 353.95 | 353.95 | 372.25 | 351.75 | 1.78M |
| August 25, 2025 | 368.75 | 372.05 | 372.05 | 381.4 | 368.5 | 1.24M |
| August 22, 2025 | 370.1 | 368.15 | 368.15 | 375.9 | 367.05 | 534,238 |
| August 21, 2025 | 374.35 | 371.25 | 371.25 | 375 | 368 | 418,568 |
| August 20, 2025 | 367.5 | 370.65 | 370.65 | 375.5 | 363.15 | 1.1M |
| August 19, 2025 | 357.1 | 367.1 | 367.1 | 369.9 | 357 | 991,715 |
| August 18, 2025 | 361.45 | 359.2 | 359.2 | 363.5 | 356.5 | 682,088 |
| August 14, 2025 | 367.05 | 359.2 | 359.2 | 372 | 356.8 | 932,062 |
| August 13, 2025 | 366.8 | 367.05 | 367.05 | 369 | 360.35 | 817,520 |
| August 12, 2025 | 364.2 | 366.85 | 366.85 | 371.8 | 363.5 | 589,878 |
| August 11, 2025 | 366.3 | 366.25 | 366.25 | 370.6 | 361.8 | 812,377 |
| August 08, 2025 | 370 | 368.35 | 368.35 | 371 | 363.6 | 1.34M |
| August 07, 2025 | 349.7 | 369.85 | 369.85 | 372.9 | 345.65 | 4.15M |
| August 06, 2025 | 354.45 | 351.4 | 351.4 | 361.4 | 349.6 | 1.26M |
| August 05, 2025 | 343 | 356.2 | 356.2 | 357.2 | 339.05 | 2.64M |
| August 04, 2025 | 339 | 343.9 | 343.9 | 345.8 | 331 | 1.43M |
| August 01, 2025 | 341.9 | 339 | 339 | 342.4 | 331.55 | 1.63M |
| July 31, 2025 | 333 | 341.7 | 341.7 | 347.85 | 327.95 | 3.23M |
| July 30, 2025 | 332 | 334.05 | 334.05 | 348.05 | 326.75 | 3.08M |
| July 29, 2025 | 331 | 330 | 330 | 336 | 327.45 | 868,651 |
| July 28, 2025 | 337 | 331.15 | 331.15 | 338.85 | 328.1 | 795,431 |
| July 25, 2025 | 344 | 338.45 | 338.45 | 345.8 | 337 | 536,426 |
| July 24, 2025 | 348 | 345.5 | 345.5 | 349.7 | 345 | 436,452 |
| July 23, 2025 | 353.35 | 348 | 348 | 353.35 | 345.85 | 547,222 |
| July 22, 2025 | 355 | 350.7 | 350.7 | 355.5 | 349.45 | 370,408 |
| July 21, 2025 | 353.15 | 352.3 | 352.3 | 356.7 | 348.25 | 619,914 |
| July 18, 2025 | 358.55 | 353.15 | 353.15 | 358.55 | 348 | 627,396 |
| July 17, 2025 | 355.8 | 356.85 | 356.85 | 357.9 | 354.05 | 387,897 |
| July 16, 2025 | 359.55 | 355.7 | 355.7 | 363.6 | 354.9 | 581,943 |
| July 15, 2025 | 351 | 359 | 359 | 360.95 | 350.75 | 937,916 |
| July 14, 2025 | 352.05 | 348.6 | 348.6 | 356.3 | 344.5 | 1.12M |
| July 11, 2025 | 361 | 354 | 354 | 363.3 | 352.05 | 907,581 |
| July 10, 2025 | 368 | 361 | 361 | 369.6 | 359.75 | 712,049 |
| July 09, 2025 | 365.45 | 366.65 | 366.65 | 370.95 | 365.15 | 557,769 |
| July 08, 2025 | 371.8 | 365.45 | 365.45 | 372.05 | 360.1 | 936,892 |
| July 07, 2025 | 371.75 | 370.05 | 370.05 | 372.75 | 367.2 | 469,546 |
| July 04, 2025 | 368.55 | 371.75 | 371.75 | 373.05 | 368 | 668,612 |
| July 03, 2025 | 367 | 368.1 | 368.1 | 372.9 | 367 | 1.46M |
| July 02, 2025 | 358.9 | 364.85 | 364.85 | 370.9 | 358.55 | 2.32M |
| July 01, 2025 | 377.7 | 357.9 | 357.9 | 377.7 | 356.3 | 2.51M |
| June 30, 2025 | 382.75 | 374.65 | 374.65 | 384.25 | 372.1 | 1.85M |
| June 27, 2025 | 384.9 | 382.75 | 382.75 | 388.5 | 381.1 | 1.36M |
| June 26, 2025 | 390.8 | 383.35 | 383.35 | 391.9 | 381 | 1.34M |
| June 25, 2025 | 389.6 | 388.85 | 388.85 | 403.8 | 385.55 | 4.67M |
| June 24, 2025 | 385 | 386.55 | 386.55 | 388 | 380 | 1.21M |
| June 23, 2025 | 370 | 377 | 377 | 378.15 | 369.45 | 700,236 |
| June 20, 2025 | 371 | 375.65 | 375.65 | 377.2 | 368.7 | 738,087 |
| June 19, 2025 | 384.4 | 371.9 | 371.9 | 386.35 | 370.2 | 876,845 |
| June 18, 2025 | 386.7 | 383.1 | 383.1 | 394 | 380.35 | 1.54M |
| June 17, 2025 | 387.35 | 385.7 | 385.7 | 391.4 | 381.45 | 979,280 |
| June 16, 2025 | 380.2 | 387.35 | 387.35 | 388.6 | 374.55 | 1.1M |
| June 13, 2025 | 373.3 | 380.2 | 380.2 | 387.9 | 371.05 | 1.16M |