339.80
-2.15(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 376.65 | 372.05 | 372.05 | 382 | 368.9 | 398,567 |
| May 28, 2025 | 391.85 | 374.55 | 374.55 | 394 | 373 | 603,468 |
| May 27, 2025 | 392.8 | 391.85 | 391.85 | 398 | 384.35 | 575,368 |
| May 26, 2025 | 385 | 392.8 | 392.8 | 401.6 | 379 | 1.96M |
| May 23, 2025 | 383.5 | 383.3 | 383.3 | 389.8 | 377.75 | 403,439 |
| May 22, 2025 | 385.05 | 383.45 | 383.45 | 389.9 | 380.15 | 348,492 |
| May 21, 2025 | 384.95 | 384.75 | 384.75 | 391.65 | 380.05 | 300,216 |
| May 20, 2025 | 396.95 | 384.95 | 384.95 | 398 | 380.7 | 518,213 |
| May 19, 2025 | 378.95 | 391.15 | 391.15 | 395.7 | 375.2 | 997,909 |
| May 16, 2025 | 376.5 | 377.2 | 377.2 | 389.4 | 373 | 785,107 |
| May 15, 2025 | 369 | 374.15 | 374.15 | 375.5 | 366.3 | 671,365 |
| May 14, 2025 | 368.75 | 367.5 | 367.5 | 375.4 | 361.45 | 784,675 |
| May 13, 2025 | 363.4 | 367.85 | 367.85 | 372 | 360.6 | 481,169 |
| May 12, 2025 | 370.85 | 363.4 | 363.4 | 370.85 | 360 | 517,675 |
| May 09, 2025 | 343.6 | 348.75 | 348.75 | 350.3 | 340.1 | 508,971 |
| May 08, 2025 | 358.85 | 350.9 | 350.9 | 366.3 | 349 | 659,271 |
| May 07, 2025 | 355.2 | 352.05 | 352.05 | 357.8 | 339.35 | 1.27M |
| May 06, 2025 | 379.8 | 361.4 | 361.4 | 380 | 357.6 | 499,827 |
| May 05, 2025 | 358 | 377.4 | 377.4 | 384.6 | 356.15 | 871,678 |
| May 02, 2025 | 363.3 | 356.8 | 356.8 | 371.95 | 353.5 | 579,556 |
| April 30, 2025 | 367 | 366.75 | 366.75 | 382.8 | 357.1 | 910,790 |
| April 29, 2025 | 376 | 364.85 | 364.85 | 377.2 | 362.75 | 448,908 |
| April 28, 2025 | 385.8 | 372.6 | 372.6 | 387.55 | 371 | 498,277 |
| April 25, 2025 | 370 | 385.8 | 385.8 | 396.95 | 348.05 | 1.63M |
| April 24, 2025 | 381.4 | 368.95 | 368.95 | 381.4 | 367 | 498,533 |
| April 23, 2025 | 394 | 380.95 | 380.95 | 395.65 | 378.3 | 671,794 |
| April 22, 2025 | 396 | 387.5 | 387.5 | 404 | 384 | 1.08M |
| April 21, 2025 | 399.2 | 393.25 | 393.25 | 404 | 386 | 1.07M |
| April 17, 2025 | 377.1 | 396.9 | 396.9 | 408.9 | 376.55 | 3.9M |