328.90
-4.25(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 334.5 | 328.9 | 328.9 | 335.95 | 326 | 447,857 |
| September 04, 2025 | 340.95 | 333.15 | 333.15 | 342.5 | 331.5 | 426,095 |
| September 03, 2025 | 335 | 339.6 | 339.6 | 342.65 | 333.8 | 533,487 |
| September 02, 2025 | 338.8 | 333.8 | 333.8 | 346.2 | 329.55 | 1.07M |
| September 01, 2025 | 326.1 | 338.15 | 338.15 | 349.4 | 326.1 | 1.95M |
| August 29, 2025 | 349.9 | 327.55 | 327.55 | 349.9 | 313.55 | 3.86M |
| August 28, 2025 | 350.9 | 348.3 | 348.3 | 352.8 | 346 | 366,158 |
| August 26, 2025 | 358 | 351.05 | 351.05 | 359.15 | 348.5 | 871,431 |
| August 25, 2025 | 358.6 | 361.05 | 361.05 | 363.5 | 350.5 | 1.31M |
| August 22, 2025 | 358.75 | 358.75 | 358.75 | 364.5 | 354 | 643,273 |
| August 21, 2025 | 349 | 357.9 | 357.9 | 362 | 345.7 | 1.1M |
| August 20, 2025 | 352 | 347.9 | 347.9 | 354.4 | 347.05 | 594,040 |
| August 19, 2025 | 351.5 | 351.6 | 351.6 | 353.75 | 340 | 628,481 |
| August 18, 2025 | 356.05 | 351.05 | 351.05 | 359.7 | 350 | 571,381 |
| August 14, 2025 | 361 | 352.05 | 352.05 | 361.95 | 351 | 686,652 |
| August 13, 2025 | 368.3 | 360.45 | 360.45 | 368.8 | 357 | 754,222 |
| August 12, 2025 | 373 | 366.55 | 366.55 | 378 | 365.4 | 901,470 |
| August 11, 2025 | 380 | 369.6 | 369.6 | 390 | 361.9 | 3.59M |
| August 08, 2025 | 386.9 | 372.05 | 372.05 | 387.8 | 350.35 | 863,514 |
| August 07, 2025 | 374.95 | 385.55 | 385.55 | 387.85 | 373.8 | 778,134 |
| August 06, 2025 | 386.95 | 384.85 | 384.85 | 389.7 | 372.5 | 1.07M |
| August 05, 2025 | 384.5 | 386.4 | 386.4 | 394 | 382.35 | 1.49M |
| August 04, 2025 | 367.05 | 382.6 | 382.6 | 384 | 366 | 2.13M |
| August 01, 2025 | 356.95 | 363.85 | 363.85 | 370.85 | 355 | 703,772 |
| July 31, 2025 | 349.05 | 356.35 | 356.35 | 360.4 | 347.65 | 765,007 |
| July 30, 2025 | 358.5 | 355.95 | 355.95 | 358.5 | 352.2 | 338,610 |
| July 29, 2025 | 349.45 | 355.1 | 355.1 | 358 | 346.45 | 375,416 |
| July 28, 2025 | 357.5 | 350.45 | 350.45 | 361.6 | 348.1 | 471,890 |
| July 25, 2025 | 370 | 357.5 | 357.5 | 370 | 355.55 | 821,944 |
| July 24, 2025 | 375.9 | 373.2 | 373.2 | 376.05 | 367.5 | 459,183 |
| July 23, 2025 | 370 | 374 | 374 | 375.8 | 364 | 725,658 |
| July 22, 2025 | 365.1 | 369.8 | 369.8 | 372 | 364.75 | 605,449 |
| July 21, 2025 | 365.9 | 363.25 | 363.25 | 368.2 | 362.3 | 820,737 |
| July 18, 2025 | 377.65 | 366.75 | 366.75 | 378.25 | 365.1 | 1.03M |
| July 17, 2025 | 384.95 | 377.1 | 377.1 | 387.3 | 375.05 | 1.12M |
| July 16, 2025 | 375 | 383.5 | 383.5 | 385 | 371.2 | 1.76M |
| July 15, 2025 | 372 | 373.6 | 373.6 | 377.95 | 368 | 1.32M |
| July 14, 2025 | 360.7 | 375.7 | 375.7 | 379.5 | 360.6 | 2.07M |
| July 11, 2025 | 361.25 | 362.25 | 362.25 | 367.45 | 360 | 444,057 |
| July 10, 2025 | 362 | 360.75 | 360.75 | 367.2 | 358 | 577,499 |
| July 09, 2025 | 360 | 361.6 | 361.6 | 369 | 358.45 | 771,208 |
| July 08, 2025 | 358.6 | 360.55 | 360.55 | 361.55 | 353.3 | 379,948 |
| July 07, 2025 | 360 | 358.6 | 358.6 | 364.65 | 357.5 | 432,793 |
| July 04, 2025 | 360.05 | 360.9 | 360.9 | 362.95 | 357.05 | 451,436 |
| July 03, 2025 | 363.05 | 361.75 | 361.75 | 365.45 | 359.3 | 938,957 |
| July 02, 2025 | 366.35 | 363.4 | 363.4 | 370.65 | 360.55 | 526,899 |
| July 01, 2025 | 374.55 | 368.15 | 368.15 | 375.65 | 365.5 | 658,093 |
| June 30, 2025 | 376.35 | 372.8 | 372.8 | 379.55 | 371.05 | 973,105 |
| June 27, 2025 | 374.45 | 373.65 | 373.65 | 376 | 368.9 | 1.01M |
| June 26, 2025 | 378 | 372.3 | 372.3 | 379 | 368.1 | 770,127 |
| June 25, 2025 | 370 | 375.45 | 375.45 | 379 | 365.05 | 1.22M |
| June 24, 2025 | 372 | 366.25 | 366.25 | 372 | 362 | 1.21M |
| June 23, 2025 | 345.8 | 363.45 | 363.45 | 364.9 | 345.65 | 1.18M |
| June 20, 2025 | 350.95 | 350.35 | 350.35 | 357.45 | 345.95 | 3M |
| June 19, 2025 | 359.75 | 350.95 | 350.95 | 364.2 | 348.75 | 867,888 |
| June 18, 2025 | 360 | 358.15 | 358.15 | 373.3 | 355.5 | 1.26M |
| June 17, 2025 | 370 | 360.7 | 360.7 | 371.6 | 355 | 1.48M |
| June 16, 2025 | 375 | 370.65 | 370.65 | 379.15 | 365.7 | 1.33M |
| June 13, 2025 | 369.95 | 370.5 | 370.5 | 382.8 | 368 | 2.99M |
| June 12, 2025 | 408 | 385.05 | 385.05 | 408.2 | 383.1 | 1.57M |