327.25
-2.6(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 330.85 | 329.85 | 329.85 | 332.9 | 326.3 | 33,389 |
| June 30, 2025 | 326.9 | 329.2 | 329.2 | 332.8 | 321.85 | 61,194 |
| June 27, 2025 | 323 | 325.25 | 325.25 | 329.35 | 322.2 | 51,378 |
| June 26, 2025 | 327.05 | 322 | 322 | 329 | 320.85 | 30,586 |
| June 25, 2025 | 323.9 | 324.6 | 324.6 | 327.3 | 320.3 | 54,021 |
| June 24, 2025 | 318.2 | 322.45 | 322.45 | 325 | 316.5 | 70,950 |
| June 23, 2025 | 314.45 | 316.6 | 316.6 | 317.7 | 309.1 | 33,040 |
| June 20, 2025 | 312.2 | 312.85 | 312.85 | 316 | 309.8 | 24,642 |
| June 19, 2025 | 316.95 | 310.6 | 310.6 | 326 | 309.15 | 48,538 |
| June 18, 2025 | 318.55 | 315.35 | 315.35 | 319.65 | 314.85 | 21,153 |
| June 17, 2025 | 320.25 | 317.55 | 317.55 | 323 | 315 | 31,952 |
| June 16, 2025 | 319.8 | 318.65 | 318.65 | 324.7 | 313.4 | 59,913 |
| June 13, 2025 | 311 | 319.8 | 319.8 | 327.15 | 309.2 | 109,278 |
| June 12, 2025 | 322.95 | 319 | 319 | 325.45 | 314.25 | 80,629 |
| June 11, 2025 | 329.6 | 322.95 | 322.95 | 332.1 | 322 | 193,139 |
| June 10, 2025 | 326.95 | 325.75 | 325.75 | 331.95 | 321.05 | 110,547 |
| June 09, 2025 | 327 | 326.95 | 326.95 | 329.5 | 321.95 | 96,174 |
| June 06, 2025 | 326 | 320.3 | 320.3 | 328 | 305.5 | 229,912 |
| June 05, 2025 | 327.2 | 324.35 | 324.35 | 334.65 | 323 | 75,239 |
| June 04, 2025 | 335.95 | 328.9 | 328.9 | 336.95 | 327.5 | 55,504 |
| June 03, 2025 | 336.05 | 335.95 | 335.95 | 341.95 | 333.4 | 26,181 |
| June 02, 2025 | 342.95 | 338.65 | 338.65 | 342.95 | 335.9 | 32,210 |
| May 30, 2025 | 335 | 342.15 | 342.15 | 343.5 | 335 | 42,031 |
| May 29, 2025 | 341.5 | 335 | 335 | 341.95 | 333.5 | 35,607 |
| May 28, 2025 | 333.3 | 341.5 | 341.5 | 347.2 | 333.3 | 102,279 |
| May 27, 2025 | 339.9 | 336.25 | 336.25 | 339.9 | 334.05 | 11,659 |
| May 26, 2025 | 335.05 | 337.5 | 337.5 | 340.6 | 335.05 | 27,456 |
| May 23, 2025 | 334.55 | 337.4 | 337.4 | 340 | 334.55 | 33,250 |
| May 22, 2025 | 334 | 336.5 | 336.5 | 338 | 334 | 13,068 |
| May 21, 2025 | 336.15 | 334.75 | 334.75 | 337.7 | 331.1 | 26,664 |
| May 20, 2025 | 338.3 | 334.5 | 334.5 | 342.15 | 332.95 | 41,845 |
| May 19, 2025 | 341.4 | 339.35 | 339.35 | 342.35 | 336.75 | 53,208 |
| May 16, 2025 | 339.3 | 337.85 | 337.85 | 342.8 | 337 | 48,788 |
| May 15, 2025 | 334.9 | 337 | 337 | 338.9 | 330.4 | 49,515 |
| May 14, 2025 | 329.3 | 333 | 333 | 335.65 | 328.55 | 43,613 |
| May 13, 2025 | 331.3 | 328.3 | 328.3 | 333.45 | 325 | 55,971 |
| May 12, 2025 | 329 | 327.8 | 327.8 | 329.1 | 322.35 | 58,667 |
| May 09, 2025 | 308.05 | 312.7 | 312.7 | 314.65 | 301 | 49,825 |
| May 08, 2025 | 318 | 311.7 | 311.7 | 319.9 | 310.75 | 39,722 |
| May 07, 2025 | 309.6 | 315 | 315 | 317 | 308.05 | 28,981 |
| May 06, 2025 | 325 | 311.2 | 311.2 | 326 | 308.15 | 43,583 |
| May 05, 2025 | 318 | 324.45 | 324.45 | 328 | 315 | 63,231 |
| May 02, 2025 | 314.65 | 317.75 | 317.75 | 321.8 | 314.6 | 39,515 |
| April 30, 2025 | 324.55 | 314.65 | 314.65 | 324.55 | 311 | 65,250 |
| April 29, 2025 | 331.9 | 324.55 | 324.55 | 336.65 | 317.5 | 63,599 |
| April 28, 2025 | 332.95 | 324.95 | 324.95 | 339.75 | 316.5 | 79,662 |
| April 25, 2025 | 347.5 | 339.65 | 339.65 | 349.95 | 330.05 | 55,522 |
| April 24, 2025 | 349 | 347.5 | 347.5 | 353.65 | 343.65 | 98,950 |
| April 23, 2025 | 349.4 | 343.65 | 343.65 | 352 | 340 | 102,903 |
| April 22, 2025 | 371 | 347.8 | 347.8 | 371 | 341 | 707,107 |
| April 21, 2025 | 332.7 | 374.15 | 374.15 | 386.95 | 330.05 | 2.24M |
| April 17, 2025 | 320.55 | 327.65 | 327.65 | 333 | 318.25 | 143,975 |
| April 16, 2025 | 314.3 | 320.55 | 320.55 | 331.35 | 313.9 | 268,577 |
| April 15, 2025 | 305.1 | 314.3 | 314.3 | 319 | 305.1 | 69,519 |
| April 11, 2025 | 290.25 | 300.65 | 300.65 | 308.4 | 290.25 | 77,219 |
| April 09, 2025 | 292.9 | 286.35 | 286.35 | 292.9 | 282.25 | 20,322 |
| April 08, 2025 | 290.45 | 289.65 | 289.65 | 294.2 | 282.15 | 94,147 |
| April 07, 2025 | 271.05 | 283.75 | 283.75 | 290.85 | 271.05 | 136,726 |
| April 04, 2025 | 334.15 | 309.9 | 309.9 | 337.05 | 307.7 | 126,787 |
| April 03, 2025 | 342 | 337.65 | 337.65 | 346.65 | 334.4 | 58,893 |