361.45
-3.25(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 361 | 361.45 | 361.45 | 366.65 | 358.9 | 2,996 |
| August 14, 2025 | 373.6 | 364.7 | 364.7 | 373.6 | 360.5 | 5,375 |
| August 13, 2025 | 373.5 | 364.85 | 364.85 | 375.45 | 362.9 | 1,441 |
| August 12, 2025 | 370.7 | 369.95 | 369.95 | 377.45 | 367.6 | 2,007 |
| August 11, 2025 | 362.25 | 372.75 | 372.75 | 380 | 360.9 | 3,896 |
| August 08, 2025 | 377.75 | 367.7 | 367.7 | 381.8 | 362.5 | 6,209 |
| August 07, 2025 | 374.75 | 380.85 | 380.85 | 384.45 | 368.65 | 6,736 |
| August 06, 2025 | 377 | 378.1 | 378.1 | 384.75 | 371.1 | 6,892 |
| August 05, 2025 | 375 | 380.65 | 380.65 | 389.9 | 367.6 | 9,628 |
| August 04, 2025 | 372.8 | 367.7 | 367.7 | 376.8 | 366 | 5,918 |
| August 01, 2025 | 370.6 | 370.85 | 370.85 | 376.9 | 365.65 | 4,318 |
| July 31, 2025 | 370.45 | 370 | 370 | 371.7 | 359.9 | 1,994 |
| July 30, 2025 | 370.1 | 372.2 | 372.2 | 376.7 | 365.35 | 4,436 |
| July 29, 2025 | 365.95 | 373.85 | 373.85 | 379.5 | 363.55 | 5,229 |
| July 28, 2025 | 371.1 | 368.25 | 368.25 | 375.05 | 361.85 | 3,189 |
| July 25, 2025 | 385.95 | 371.1 | 371.1 | 385.95 | 370 | 4,140 |
| July 24, 2025 | 373.3 | 378.65 | 378.65 | 380.2 | 373.3 | 2,376 |
| July 23, 2025 | 381 | 377.55 | 377.55 | 383.5 | 373.4 | 3,794 |
| July 22, 2025 | 366.1 | 379.7 | 379.7 | 386.1 | 366.1 | 3,450 |
| July 21, 2025 | 376.4 | 376.35 | 376.35 | 385.1 | 376 | 6,998 |
| July 18, 2025 | 383.9 | 376.4 | 376.4 | 387 | 375.95 | 10,769 |
| July 17, 2025 | 375.6 | 377.45 | 377.45 | 381.9 | 373.05 | 4,554 |
| July 16, 2025 | 374 | 375.85 | 375.85 | 377.95 | 372.2 | 1,701 |
| July 15, 2025 | 378.15 | 371.7 | 371.7 | 379 | 368.7 | 6,000 |
| July 14, 2025 | 378.2 | 374.7 | 374.7 | 383.15 | 372.2 | 3,059 |
| July 11, 2025 | 368.7 | 373.8 | 373.8 | 376 | 365.1 | 2,508 |
| July 10, 2025 | 377.55 | 373.35 | 373.35 | 380.3 | 373 | 1,702 |
| July 09, 2025 | 373 | 373.35 | 373.35 | 375.45 | 370 | 3,230 |
| July 08, 2025 | 383 | 372.05 | 372.05 | 383 | 369.15 | 4,163 |
| July 07, 2025 | 388 | 374.2 | 374.2 | 388 | 373 | 13,408 |
| July 04, 2025 | 391.9 | 384.85 | 384.85 | 391.9 | 382.25 | 6,403 |
| July 03, 2025 | 384.2 | 389.25 | 389.25 | 390.95 | 384.2 | 1,059 |
| July 02, 2025 | 388.55 | 389.95 | 389.95 | 391.4 | 387 | 3,425 |
| July 01, 2025 | 390.4 | 388.55 | 388.55 | 390.45 | 387.4 | 4,312 |
| June 30, 2025 | 385.1 | 387.9 | 387.9 | 394 | 385.1 | 4,205 |
| June 27, 2025 | 385.9 | 389.05 | 389.05 | 391 | 385.45 | 3,619 |
| June 26, 2025 | 388.8 | 386.9 | 386.9 | 391.5 | 385 | 1,544 |
| June 25, 2025 | 387.35 | 386.9 | 386.9 | 389.45 | 381.05 | 1,597 |
| June 24, 2025 | 392 | 383.35 | 383.35 | 393.85 | 375.8 | 17,561 |
| June 23, 2025 | 387.5 | 390.25 | 390.25 | 394.9 | 383.15 | 4,883 |
| June 20, 2025 | 386 | 385.6 | 385.6 | 390 | 383 | 5,580 |
| June 19, 2025 | 390.6 | 387.1 | 387.1 | 390.6 | 386.95 | 3,049 |
| June 18, 2025 | 386.85 | 388.7 | 388.7 | 393.15 | 384.6 | 4,008 |
| June 17, 2025 | 392.05 | 387.55 | 387.55 | 393.95 | 386.1 | 2,821 |
| June 16, 2025 | 388.4 | 388.45 | 388.45 | 393 | 386.55 | 4,793 |
| June 13, 2025 | 385.5 | 388.7 | 388.7 | 394.9 | 385.5 | 9,208 |
| June 12, 2025 | 397 | 390.3 | 390.3 | 397 | 387.9 | 5,628 |
| June 11, 2025 | 390 | 390.2 | 390.2 | 397.9 | 385.55 | 5,336 |
| June 10, 2025 | 397.3 | 388.65 | 388.65 | 397.3 | 384.05 | 18,615 |
| June 09, 2025 | 387.55 | 395.85 | 395.85 | 397.45 | 387.55 | 20,311 |
| June 06, 2025 | 383.6 | 387.25 | 387.25 | 391.2 | 383 | 10,058 |
| June 05, 2025 | 393.5 | 389 | 389 | 396.85 | 386.35 | 5,805 |
| June 04, 2025 | 398.55 | 392.25 | 392.25 | 398.55 | 387.6 | 4,671 |
| June 03, 2025 | 391.6 | 392.15 | 392.15 | 398 | 389 | 17,531 |
| June 02, 2025 | 392.65 | 391.1 | 391.1 | 398 | 387 | 12,750 |
| May 30, 2025 | 400 | 396.6 | 396.6 | 400 | 391.3 | 2,535 |
| May 29, 2025 | 390.05 | 396.85 | 396.85 | 398 | 388 | 5,670 |
| May 28, 2025 | 387 | 387.1 | 387.1 | 393 | 383 | 6,362 |
| May 27, 2025 | 383 | 383.3 | 383.3 | 389.85 | 376.55 | 11,297 |
| May 26, 2025 | 398.55 | 382.55 | 382.55 | 401.55 | 380 | 17,118 |