371.15
+1.7(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 370 | 371.15 | 371.15 | 375.5 | 368.6 | 1.38M |
| August 14, 2025 | 369.95 | 369.45 | 369.45 | 371 | 364.5 | 1.09M |
| August 13, 2025 | 366.25 | 370.7 | 370.7 | 382 | 366.05 | 2.25M |
| August 12, 2025 | 367 | 366.5 | 366.5 | 370.2 | 363.8 | 883,232 |
| August 11, 2025 | 360.35 | 365.45 | 365.45 | 366.5 | 358.1 | 1M |
| August 08, 2025 | 348 | 357.45 | 357.45 | 365.65 | 346.6 | 1.78M |
| August 07, 2025 | 359.8 | 350.4 | 350.4 | 359.85 | 343 | 1.04M |
| August 06, 2025 | 372 | 361.3 | 361.3 | 373.6 | 353.25 | 943,818 |
| August 05, 2025 | 373.5 | 372.55 | 372.55 | 375.4 | 370.2 | 509,201 |
| August 04, 2025 | 373.45 | 374.1 | 374.1 | 375.45 | 367.3 | 608,224 |
| August 01, 2025 | 374.65 | 373.95 | 373.95 | 380.35 | 371.1 | 528,526 |
| July 31, 2025 | 371 | 371.4 | 371.4 | 374.65 | 368 | 308,331 |
| July 30, 2025 | 370.5 | 372.8 | 372.8 | 374.05 | 366.45 | 662,678 |
| July 29, 2025 | 371.8 | 370.5 | 370.5 | 375.95 | 366.15 | 542,252 |
| July 28, 2025 | 380.8 | 371.9 | 371.9 | 381.55 | 365.75 | 756,599 |
| July 25, 2025 | 378 | 379.2 | 379.2 | 384.3 | 376 | 619,969 |
| July 24, 2025 | 377 | 377.85 | 377.85 | 382 | 375.65 | 647,226 |
| July 23, 2025 | 376.9 | 378.2 | 378.2 | 382.5 | 375 | 315,805 |
| July 22, 2025 | 381.5 | 379.2 | 379.2 | 383 | 378 | 399,204 |
| July 21, 2025 | 378 | 380.4 | 380.4 | 381.8 | 358.6 | 1.19M |
| July 18, 2025 | 384.2 | 377.8 | 377.8 | 387.5 | 375 | 959,699 |
| July 17, 2025 | 388 | 380.1 | 380.1 | 389.75 | 377.4 | 514,375 |
| July 16, 2025 | 390 | 387.8 | 387.8 | 397.65 | 384.25 | 1.06M |
| July 15, 2025 | 383.75 | 390.05 | 390.05 | 392 | 380.5 | 831,980 |
| July 14, 2025 | 377.4 | 383 | 383 | 384.4 | 374.5 | 527,318 |
| July 11, 2025 | 378.05 | 377.4 | 377.4 | 380 | 375.05 | 205,311 |
| July 10, 2025 | 382.5 | 379.3 | 379.3 | 384 | 376.75 | 565,825 |
| July 09, 2025 | 384 | 383.65 | 383.65 | 388.5 | 381.45 | 831,055 |
| July 08, 2025 | 381.5 | 383.7 | 383.7 | 386.95 | 369 | 1.62M |
| July 07, 2025 | 375.5 | 377.65 | 377.65 | 383 | 365.5 | 1.6M |
| July 04, 2025 | 371.5 | 373.15 | 373.15 | 375 | 366.5 | 828,646 |
| July 03, 2025 | 362 | 368.65 | 368.65 | 370 | 356.25 | 1.21M |
| July 02, 2025 | 359.45 | 362.35 | 362.35 | 366 | 355.4 | 714,371 |
| July 01, 2025 | 363.25 | 359.45 | 359.45 | 365.55 | 356.35 | 505,582 |
| June 30, 2025 | 372.95 | 362.6 | 362.6 | 374.95 | 361 | 678,169 |
| June 27, 2025 | 362.4 | 368.2 | 368.2 | 369.95 | 362.25 | 475,912 |
| June 26, 2025 | 366 | 362.4 | 362.4 | 367.35 | 360.35 | 279,577 |
| June 25, 2025 | 364.9 | 366.4 | 366.4 | 369.5 | 363.5 | 885,423 |
| June 24, 2025 | 356.8 | 363.5 | 363.5 | 365 | 348.4 | 1.51M |
| June 23, 2025 | 348.05 | 354.9 | 354.9 | 359.65 | 347.2 | 715,263 |
| June 20, 2025 | 370.15 | 354.35 | 354.35 | 374 | 335.5 | 1.49M |
| June 19, 2025 | 369 | 372.25 | 372.25 | 376.35 | 363.4 | 844,449 |
| June 18, 2025 | 360.95 | 369.85 | 369.85 | 371.95 | 357.75 | 579,379 |
| June 17, 2025 | 364.8 | 361.45 | 361.45 | 368.95 | 360.05 | 755,487 |
| June 16, 2025 | 343.45 | 362.5 | 362.5 | 366 | 336.05 | 1.34M |
| June 13, 2025 | 334 | 343.45 | 343.45 | 347 | 328 | 904,537 |
| June 12, 2025 | 335.1 | 338.2 | 338.2 | 340.9 | 329.05 | 799,414 |
| June 11, 2025 | 317.25 | 335.55 | 335.55 | 339.75 | 317.15 | 992,826 |
| June 10, 2025 | 310 | 318.6 | 318.6 | 324.8 | 307.8 | 1.22M |
| June 09, 2025 | 290 | 307.8 | 307.8 | 310.2 | 290 | 1M |
| June 06, 2025 | 292.7 | 292.4 | 292.4 | 297.5 | 286.5 | 610,911 |
| June 05, 2025 | 286.5 | 292.7 | 292.7 | 298.85 | 282.8 | 592,198 |
| June 04, 2025 | 298.4 | 287.35 | 287.35 | 298.4 | 284.35 | 201,486 |
| June 03, 2025 | 300 | 297.8 | 297.8 | 306 | 296.1 | 285,834 |
| June 02, 2025 | 297 | 299.85 | 299.85 | 304.5 | 279.1 | 504,459 |
| May 30, 2025 | 302.05 | 301.05 | 301.05 | 305.8 | 299.3 | 200,961 |
| May 29, 2025 | 296 | 304 | 304 | 305.5 | 293.7 | 311,221 |
| May 28, 2025 | 302 | 295.15 | 295.15 | 303.8 | 292.1 | 586,510 |
| May 27, 2025 | 305.9 | 296.8 | 296.8 | 305.9 | 291 | 415,634 |
| May 26, 2025 | 309.1 | 303.65 | 303.65 | 314.45 | 302.1 | 162,572 |