383.70
-5.35(-1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 388 | 383.7 | 383.7 | 389.8 | 378.25 | 99,556 |
| July 10, 2025 | 386 | 389.05 | 389.05 | 396.05 | 386 | 69,829 |
| July 09, 2025 | 385.55 | 389.2 | 389.2 | 397 | 385.2 | 218,536 |
| July 08, 2025 | 368.45 | 381.75 | 381.75 | 398.8 | 365 | 570,168 |
| July 07, 2025 | 374 | 364.45 | 364.45 | 385 | 361.2 | 60,971 |
| July 04, 2025 | 363.6 | 372.4 | 372.4 | 374.7 | 360.95 | 87,364 |
| July 03, 2025 | 360 | 360 | 360 | 364.35 | 354.8 | 52,465 |
| July 02, 2025 | 365 | 359.6 | 359.6 | 365 | 356.35 | 46,917 |
| July 01, 2025 | 371.7 | 361.75 | 361.75 | 371.7 | 360.1 | 48,337 |
| June 30, 2025 | 367.5 | 366.15 | 366.15 | 368.7 | 362.5 | 54,063 |
| June 27, 2025 | 368.6 | 360.3 | 360.3 | 369.45 | 360 | 76,623 |
| June 26, 2025 | 376.9 | 366.8 | 366.8 | 378.75 | 365.15 | 57,951 |
| June 25, 2025 | 369.85 | 372.8 | 372.8 | 376.05 | 366.75 | 82,988 |
| June 24, 2025 | 368.1 | 365.85 | 365.85 | 380.1 | 364 | 88,506 |
| June 23, 2025 | 360.1 | 366.9 | 366.9 | 374.2 | 360.1 | 121,950 |
| June 20, 2025 | 365 | 366.25 | 366.25 | 369.6 | 358.5 | 127,440 |
| June 19, 2025 | 369.65 | 357.8 | 357.8 | 376.1 | 357.1 | 163,706 |
| June 18, 2025 | 384.7 | 369.1 | 369.1 | 384.7 | 367 | 150,722 |
| June 17, 2025 | 391.1 | 384.35 | 384.35 | 403 | 381.5 | 215,999 |
| June 16, 2025 | 400 | 392.65 | 392.65 | 404.55 | 389.7 | 155,785 |
| June 13, 2025 | 364.95 | 389.2 | 389.2 | 411.65 | 354.55 | 594,051 |
| June 12, 2025 | 384.95 | 373.85 | 373.85 | 387.9 | 371 | 127,634 |
| June 11, 2025 | 398.5 | 384.9 | 384.9 | 401.6 | 382 | 281,515 |
| June 10, 2025 | 395 | 398.45 | 398.45 | 417.5 | 388.7 | 2.18M |
| June 09, 2025 | 323.75 | 379.35 | 379.35 | 379.35 | 323.75 | 2.6M |
| June 06, 2025 | 319.45 | 316.15 | 316.15 | 322 | 314 | 42,386 |
| June 05, 2025 | 313.5 | 319.45 | 319.45 | 327.9 | 313.5 | 138,166 |
| June 04, 2025 | 312 | 312.55 | 312.55 | 315.5 | 305.2 | 52,278 |
| June 03, 2025 | 310 | 309.2 | 309.2 | 315.8 | 308.05 | 57,472 |
| June 02, 2025 | 307.4 | 306.7 | 306.7 | 311 | 304.8 | 91,029 |
| May 30, 2025 | 306 | 304.1 | 304.1 | 309 | 299.9 | 47,183 |
| May 29, 2025 | 301.1 | 306.9 | 306.9 | 307.95 | 301.1 | 27,236 |
| May 28, 2025 | 306.45 | 300.45 | 300.45 | 308.1 | 299.1 | 63,812 |
| May 27, 2025 | 305 | 305.75 | 305.75 | 312.65 | 303 | 50,587 |
| May 26, 2025 | 307.9 | 304.5 | 304.5 | 310.1 | 303.1 | 55,505 |
| May 23, 2025 | 325.3 | 305.7 | 305.7 | 327.95 | 304.1 | 151,699 |
| May 22, 2025 | 326.55 | 318.5 | 318.5 | 326.6 | 315.35 | 96,483 |
| May 21, 2025 | 327.3 | 323.3 | 323.3 | 335 | 311.25 | 335,875 |
| May 20, 2025 | 318.1 | 311.6 | 311.6 | 324.25 | 309.5 | 101,630 |
| May 19, 2025 | 316 | 315.6 | 315.6 | 328 | 312 | 94,055 |
| May 16, 2025 | 302.65 | 315.35 | 315.35 | 324.25 | 296 | 215,048 |
| May 15, 2025 | 289.7 | 296.7 | 296.7 | 299 | 289.7 | 78,651 |
| May 14, 2025 | 289.1 | 288.25 | 288.25 | 293.55 | 287.15 | 66,848 |
| May 13, 2025 | 282 | 287.95 | 287.95 | 289.7 | 282 | 21,607 |
| May 12, 2025 | 275 | 281.55 | 281.55 | 288.1 | 275 | 46,385 |
| May 09, 2025 | 265 | 268.8 | 268.8 | 274.5 | 257.85 | 58,223 |
| May 08, 2025 | 268.2 | 269.65 | 269.65 | 273.9 | 264.15 | 45,527 |
| May 07, 2025 | 268.2 | 269.65 | 269.65 | 273.9 | 264.15 | 45,579 |
| May 06, 2025 | 286.1 | 269.1 | 269.1 | 291.75 | 266.75 | 77,474 |
| May 05, 2025 | 289.7 | 286.1 | 286.1 | 289.7 | 281 | 54,293 |
| May 02, 2025 | 282.35 | 285.05 | 285.05 | 289 | 275.9 | 83,968 |
| April 30, 2025 | 285.15 | 281.65 | 281.65 | 289.35 | 279.8 | 51,252 |
| April 29, 2025 | 288.95 | 284.75 | 284.75 | 292.7 | 281.6 | 38,285 |
| April 28, 2025 | 281.5 | 285.65 | 285.65 | 289.45 | 279.8 | 24,515 |
| April 25, 2025 | 295.6 | 285.15 | 285.15 | 296.15 | 279.45 | 39,988 |
| April 24, 2025 | 293 | 294.45 | 294.45 | 298.9 | 293 | 37,823 |
| April 23, 2025 | 299 | 293.95 | 293.95 | 300.15 | 286.05 | 57,716 |
| April 22, 2025 | 291.15 | 294.9 | 294.9 | 298.65 | 285.15 | 47,185 |
| April 21, 2025 | 284.1 | 291.1 | 291.1 | 294 | 280.75 | 49,310 |
| April 17, 2025 | 271.9 | 282.55 | 282.55 | 283.9 | 266.8 | 92,877 |