358.25
-4.8(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 369 | 358.25 | 358.25 | 378 | 355.05 | 2.21M |
| August 21, 2025 | 346.4 | 363.05 | 363.05 | 367 | 346 | 2.52M |
| August 20, 2025 | 354 | 347.35 | 347.35 | 358 | 340.35 | 1.63M |
| August 19, 2025 | 360.6 | 359 | 359 | 361.9 | 353.55 | 414,779 |
| August 18, 2025 | 368 | 359.5 | 359.5 | 369 | 355 | 689,574 |
| August 14, 2025 | 363.45 | 361.8 | 361.8 | 366 | 348.6 | 1.05M |
| August 13, 2025 | 369.3 | 367 | 367 | 373.9 | 358.95 | 735,235 |
| August 12, 2025 | 370 | 365.55 | 365.55 | 380.9 | 361.8 | 2.06M |
| August 11, 2025 | 359 | 363.95 | 363.95 | 370.5 | 355.65 | 868,919 |
| August 08, 2025 | 360.9 | 360.65 | 360.65 | 365 | 353.05 | 610,898 |
| August 07, 2025 | 343.35 | 361.65 | 361.65 | 365 | 336 | 899,523 |
| August 06, 2025 | 350 | 352.65 | 352.65 | 359.1 | 340.6 | 641,437 |
| August 05, 2025 | 341.4 | 350.1 | 350.1 | 353.95 | 337.6 | 348,268 |
| August 04, 2025 | 332 | 342.05 | 342.05 | 347.8 | 330.1 | 417,012 |
| August 01, 2025 | 341.05 | 331.45 | 331.45 | 341.85 | 330 | 234,626 |
| July 31, 2025 | 310 | 342.45 | 342.45 | 346.8 | 307 | 1.14M |
| July 30, 2025 | 335.4 | 336.6 | 336.6 | 342.05 | 335 | 158,575 |
| July 29, 2025 | 337.1 | 335.4 | 335.4 | 341 | 332.45 | 175,596 |
| July 28, 2025 | 345.7 | 337.1 | 337.1 | 347.7 | 334 | 231,018 |
| July 25, 2025 | 347.3 | 346.6 | 346.6 | 351.15 | 345 | 142,696 |
| July 24, 2025 | 352 | 347.6 | 347.6 | 352.2 | 345.8 | 158,818 |
| July 23, 2025 | 352 | 347.75 | 347.75 | 353.75 | 344.6 | 281,204 |
| July 22, 2025 | 366.7 | 350.6 | 350.6 | 366.95 | 350 | 488,765 |
| July 21, 2025 | 366.45 | 365.25 | 365.25 | 368 | 362 | 497,930 |
| July 18, 2025 | 360.9 | 362.45 | 362.45 | 366.6 | 357 | 570,549 |
| July 17, 2025 | 342.3 | 357.9 | 357.9 | 374 | 342.3 | 2.34M |
| July 16, 2025 | 344.2 | 341.8 | 341.8 | 346.9 | 341.2 | 118,061 |
| July 15, 2025 | 336.6 | 343.5 | 343.5 | 346.1 | 336.6 | 191,063 |
| July 14, 2025 | 339.8 | 336.6 | 336.6 | 340.55 | 334.2 | 186,412 |
| July 11, 2025 | 340.1 | 339.8 | 339.8 | 342.4 | 339 | 143,128 |
| July 10, 2025 | 344.5 | 341.95 | 341.95 | 346.3 | 340.8 | 139,324 |
| July 09, 2025 | 349.65 | 344.5 | 344.5 | 353.85 | 342.2 | 403,631 |
| July 08, 2025 | 345.95 | 346.2 | 346.2 | 350.15 | 338.5 | 274,004 |
| July 07, 2025 | 346.95 | 343.15 | 343.15 | 358.5 | 341.3 | 352,973 |
| July 04, 2025 | 342.7 | 347.7 | 347.7 | 348.95 | 340.7 | 263,429 |
| July 03, 2025 | 345 | 342.7 | 342.7 | 345 | 340 | 124,803 |
| July 02, 2025 | 344.5 | 341.5 | 341.5 | 345 | 339 | 225,912 |
| July 01, 2025 | 345 | 343.5 | 343.5 | 347.5 | 342.15 | 168,393 |
| June 30, 2025 | 345.3 | 343.85 | 343.85 | 347 | 340.7 | 268,727 |
| June 27, 2025 | 343.8 | 345.3 | 345.3 | 356.55 | 342.5 | 472,042 |
| June 26, 2025 | 345.5 | 342 | 342 | 348 | 339.05 | 237,692 |
| June 25, 2025 | 345.1 | 343.9 | 343.9 | 349.5 | 342.7 | 217,752 |
| June 24, 2025 | 345.35 | 342.7 | 342.7 | 351.7 | 341.75 | 298,504 |
| June 23, 2025 | 344 | 341.75 | 341.75 | 348.05 | 341 | 248,575 |
| June 20, 2025 | 348.9 | 346.8 | 346.8 | 352.95 | 344.25 | 461,612 |
| June 19, 2025 | 362.1 | 348.9 | 348.9 | 366.95 | 347 | 406,134 |
| June 18, 2025 | 357.45 | 363.7 | 363.7 | 369.9 | 355.8 | 445,727 |
| June 17, 2025 | 363.6 | 357.45 | 357.45 | 366.8 | 356.1 | 310,370 |
| June 16, 2025 | 359 | 363.6 | 363.6 | 366 | 350.95 | 328,725 |
| June 13, 2025 | 351.25 | 359 | 359 | 361.95 | 350 | 551,901 |
| June 12, 2025 | 362 | 358.7 | 358.7 | 368 | 356.75 | 370,872 |
| June 11, 2025 | 360.05 | 363.1 | 363.1 | 366.5 | 358.8 | 585,143 |
| June 10, 2025 | 350 | 359.4 | 359.4 | 373.85 | 350 | 1.31M |
| June 09, 2025 | 362 | 350 | 350 | 364.7 | 349 | 703,589 |
| June 06, 2025 | 363.5 | 359.55 | 359.55 | 368.3 | 358.8 | 331,037 |
| June 05, 2025 | 364.6 | 360.15 | 360.15 | 370.5 | 359 | 301,263 |
| June 04, 2025 | 367.6 | 363.8 | 363.8 | 368.85 | 362.9 | 261,580 |
| June 03, 2025 | 370.05 | 367.5 | 367.5 | 375.35 | 365.6 | 229,293 |
| June 02, 2025 | 375.6 | 369.1 | 369.1 | 377.8 | 367.55 | 291,494 |
| May 30, 2025 | 374 | 375.6 | 375.6 | 381 | 368 | 372,468 |