347.45
+10.85(+3.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 338.05 | 347.45 | 347.45 | 352 | 337.05 | 466,452 |
| August 14, 2025 | 348.5 | 336.6 | 336.6 | 360.5 | 333.25 | 871,483 |
| August 13, 2025 | 341.9 | 339.55 | 339.55 | 345.15 | 330.75 | 598,236 |
| August 12, 2025 | 354.85 | 338.9 | 338.9 | 365.65 | 336.15 | 1.34M |
| August 11, 2025 | 316.75 | 355.35 | 355.35 | 367 | 313.9 | 5.27M |
| August 08, 2025 | 315.25 | 315.25 | 315.25 | 320.65 | 311.65 | 171,227 |
| August 07, 2025 | 310 | 315.25 | 315.25 | 317 | 307.2 | 199,008 |
| August 06, 2025 | 311.55 | 313.05 | 313.05 | 318.9 | 309.45 | 233,579 |
| August 05, 2025 | 310 | 311.4 | 311.4 | 315.6 | 309 | 120,705 |
| August 04, 2025 | 308 | 312.9 | 312.9 | 318 | 305.2 | 339,253 |
| August 01, 2025 | 309.85 | 307.45 | 307.45 | 315 | 305 | 302,558 |
| July 31, 2025 | 299.1 | 308.85 | 308.85 | 311.95 | 291.6 | 336,061 |
| July 30, 2025 | 292.9 | 300.2 | 300.2 | 302.55 | 289.55 | 251,302 |
| July 29, 2025 | 281 | 287.45 | 287.45 | 289.15 | 280.05 | 114,108 |
| July 28, 2025 | 284.2 | 283.15 | 283.15 | 290.3 | 278.7 | 171,082 |
| July 25, 2025 | 289 | 284.6 | 284.6 | 294.95 | 283 | 152,736 |
| July 24, 2025 | 299.8 | 289.55 | 289.55 | 301.6 | 288.4 | 206,793 |
| July 23, 2025 | 305.9 | 298.45 | 298.45 | 305.95 | 297 | 142,467 |
| July 22, 2025 | 297.7 | 304.4 | 304.4 | 306.5 | 297.7 | 219,436 |
| July 21, 2025 | 302 | 297.35 | 297.35 | 303 | 295.65 | 175,082 |
| July 18, 2025 | 307.85 | 302.15 | 302.15 | 310 | 301.1 | 200,244 |
| July 17, 2025 | 312.4 | 306.7 | 306.7 | 312.95 | 306 | 166,530 |
| July 16, 2025 | 309.2 | 310.5 | 310.5 | 313.8 | 308.45 | 164,044 |
| July 15, 2025 | 308.4 | 308.8 | 308.8 | 315.5 | 307.6 | 301,368 |
| July 14, 2025 | 322 | 306.7 | 306.7 | 324.5 | 305.55 | 1.11M |
| July 11, 2025 | 325.45 | 331.9 | 331.9 | 335.45 | 323.55 | 518,536 |
| July 10, 2025 | 326.45 | 325.6 | 325.6 | 330.65 | 324 | 257,697 |
| July 09, 2025 | 332 | 325.8 | 325.8 | 338.8 | 323.35 | 956,696 |
| July 08, 2025 | 319.65 | 325.15 | 325.15 | 333 | 317.45 | 1.03M |
| July 07, 2025 | 315.95 | 316.6 | 316.6 | 326 | 311.3 | 433,106 |
| July 04, 2025 | 308 | 314.35 | 314.35 | 316.7 | 305.2 | 308,517 |
| July 03, 2025 | 311.2 | 308.7 | 308.7 | 313.25 | 307.5 | 182,651 |
| July 02, 2025 | 320.7 | 311.1 | 311.1 | 325.55 | 307.5 | 556,452 |
| July 01, 2025 | 315.8 | 315.1 | 315.1 | 318 | 311.1 | 204,568 |
| June 30, 2025 | 317.45 | 312.9 | 312.9 | 322.55 | 310.5 | 286,579 |
| June 27, 2025 | 315 | 316.45 | 316.45 | 321.35 | 315 | 254,654 |
| June 26, 2025 | 324.45 | 315.6 | 315.6 | 327.6 | 313.45 | 292,713 |
| June 25, 2025 | 313.25 | 322.65 | 322.65 | 326.5 | 313.15 | 532,769 |
| June 24, 2025 | 311.4 | 311.4 | 311.4 | 320.1 | 307 | 726,062 |
| June 23, 2025 | 300.95 | 305.65 | 305.65 | 312.55 | 298.65 | 406,866 |
| June 20, 2025 | 300.9 | 303.85 | 303.85 | 308.65 | 298.2 | 311,100 |
| June 19, 2025 | 310 | 299.05 | 299.05 | 314 | 297.55 | 417,804 |
| June 18, 2025 | 315.7 | 309.85 | 309.85 | 317.55 | 307.5 | 250,735 |
| June 17, 2025 | 323.95 | 311.85 | 311.85 | 323.95 | 310.1 | 321,051 |
| June 16, 2025 | 318 | 322.3 | 322.3 | 323.95 | 307 | 444,180 |
| June 13, 2025 | 308.1 | 316.05 | 316.05 | 327.7 | 306.85 | 714,748 |
| June 12, 2025 | 326 | 318.85 | 318.85 | 334.2 | 317.15 | 926,045 |
| June 11, 2025 | 336.95 | 333.35 | 333.35 | 345 | 326 | 3.57M |
| June 10, 2025 | 276.5 | 327.7 | 327.7 | 330.2 | 276.5 | 7.31M |
| June 09, 2025 | 275 | 275.2 | 275.2 | 282.65 | 273 | 534,864 |
| June 06, 2025 | 275.85 | 272.65 | 272.65 | 278 | 271 | 268,712 |
| June 05, 2025 | 279.7 | 274.95 | 274.95 | 281 | 272 | 300,313 |
| June 04, 2025 | 282.85 | 278.7 | 278.7 | 285 | 275.35 | 355,359 |
| June 03, 2025 | 287.05 | 281.75 | 281.75 | 298 | 280 | 1.86M |
| June 02, 2025 | 257.25 | 285.95 | 285.95 | 289.55 | 253.2 | 3.49M |
| May 30, 2025 | 261.1 | 254.92 | 254.92 | 267.08 | 254.1 | 741,734 |
| May 29, 2025 | 258.3 | 259.29 | 259.29 | 264.9 | 255.71 | 420,308 |
| May 28, 2025 | 258.44 | 256.42 | 256.42 | 260.9 | 255.45 | 286,813 |
| May 27, 2025 | 257 | 257.86 | 257.86 | 266.88 | 255.01 | 521,717 |
| May 26, 2025 | 249.3 | 255.87 | 255.87 | 259.9 | 247.55 | 572,649 |