356.20
-0.9(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 366 | 356.2 | 356.2 | 366 | 354.55 | 30,329 |
| August 14, 2025 | 369 | 357.1 | 357.1 | 370.95 | 354 | 60,200 |
| August 13, 2025 | 375.45 | 369 | 369 | 386 | 362.65 | 394,407 |
| August 12, 2025 | 345.4 | 347.85 | 347.85 | 352.4 | 345 | 28,816 |
| August 11, 2025 | 336 | 342.7 | 342.7 | 345.6 | 335.4 | 29,381 |
| August 08, 2025 | 344 | 336 | 336 | 344 | 335 | 24,145 |
| August 07, 2025 | 342 | 340 | 340 | 343.2 | 333.9 | 36,488 |
| August 06, 2025 | 352.3 | 342.3 | 342.3 | 355.95 | 339.55 | 49,850 |
| August 05, 2025 | 354.65 | 352.3 | 352.3 | 363.3 | 349.85 | 47,365 |
| August 04, 2025 | 350.2 | 352 | 352 | 359.95 | 348.2 | 36,833 |
| August 01, 2025 | 360.5 | 350.2 | 350.2 | 360.5 | 348.1 | 61,137 |
| July 31, 2025 | 360.45 | 356.95 | 356.95 | 362.75 | 354.4 | 29,298 |
| July 30, 2025 | 369.8 | 365.45 | 365.45 | 373 | 361 | 19,866 |
| July 29, 2025 | 360.7 | 367.25 | 367.25 | 371.7 | 360.15 | 35,519 |
| July 28, 2025 | 373 | 361.7 | 361.7 | 373 | 360.85 | 50,417 |
| July 25, 2025 | 386.95 | 375.05 | 375.05 | 388.25 | 371.8 | 110,468 |
| July 24, 2025 | 391.5 | 394.55 | 394.55 | 397.5 | 388 | 105,216 |
| July 23, 2025 | 396.3 | 391.5 | 391.5 | 398.45 | 383.95 | 115,125 |
| July 22, 2025 | 405 | 396.3 | 396.3 | 407.7 | 396 | 98,417 |
| July 21, 2025 | 399.2 | 399.2 | 399.2 | 403.9 | 392.8 | 213,865 |
| July 18, 2025 | 395.9 | 395.25 | 395.25 | 400 | 393.1 | 42,399 |
| July 17, 2025 | 396.5 | 395.9 | 395.9 | 401 | 391.35 | 59,639 |
| July 16, 2025 | 395.5 | 395.85 | 395.85 | 404.45 | 392.4 | 106,376 |
| July 15, 2025 | 394.7 | 392 | 392 | 397.15 | 389 | 68,326 |
| July 14, 2025 | 385 | 394.55 | 394.55 | 400.4 | 384.5 | 137,896 |
| 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 |