363.85
+7.35(+2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 358.25 | 363.85 | 363.85 | 369 | 355.5 | 462,206 |
| August 14, 2025 | 359.95 | 356.5 | 356.5 | 384 | 355 | 111,829 |
| August 13, 2025 | 352.45 | 356.7 | 356.7 | 371 | 352.45 | 36,118 |
| August 12, 2025 | 356.95 | 354.75 | 354.75 | 362.05 | 353.55 | 29,817 |
| August 11, 2025 | 361.25 | 357.85 | 357.85 | 371.7 | 354.85 | 26,155 |
| August 08, 2025 | 361 | 361.25 | 361.25 | 364.95 | 359.1 | 27,361 |
| August 07, 2025 | 365.5 | 360.7 | 360.7 | 368.1 | 359.1 | 54,863 |
| August 06, 2025 | 373.85 | 363.4 | 363.4 | 376.4 | 361.1 | 40,989 |
| August 05, 2025 | 382 | 374.2 | 374.2 | 383.15 | 373.2 | 22,756 |
| August 04, 2025 | 382 | 380.5 | 380.5 | 387 | 375.55 | 21,235 |
| August 01, 2025 | 399.4 | 384.65 | 384.65 | 400 | 382.4 | 59,308 |
| July 31, 2025 | 402.6 | 397.1 | 397.1 | 403.9 | 390.15 | 123,632 |
| July 30, 2025 | 386.9 | 404.55 | 404.55 | 407.85 | 383 | 352,990 |
| July 29, 2025 | 387.1 | 384.8 | 384.8 | 389.95 | 381.35 | 42,593 |
| July 28, 2025 | 387.15 | 385.3 | 385.3 | 393.3 | 376.8 | 95,451 |
| July 25, 2025 | 386.2 | 387.15 | 387.15 | 390.05 | 380.85 | 92,901 |
| July 24, 2025 | 388 | 390.1 | 390.1 | 396.9 | 383.05 | 73,871 |
| July 23, 2025 | 379.65 | 388.85 | 388.85 | 389.95 | 379.65 | 62,530 |
| July 22, 2025 | 382.75 | 383.5 | 383.5 | 385.85 | 380 | 23,234 |
| July 21, 2025 | 380.7 | 382.85 | 382.85 | 385.65 | 377.55 | 32,948 |
| July 18, 2025 | 383.95 | 384.4 | 384.4 | 387.9 | 375.05 | 33,322 |
| July 17, 2025 | 380.95 | 385.45 | 385.45 | 391 | 379.35 | 76,048 |
| July 16, 2025 | 371.4 | 381 | 381 | 384.5 | 365.05 | 73,183 |
| July 15, 2025 | 354.5 | 371.4 | 371.4 | 376 | 350.65 | 103,451 |
| July 14, 2025 | 349.7 | 354.5 | 354.5 | 357.55 | 345.85 | 34,715 |
| July 11, 2025 | 348.05 | 349.05 | 349.05 | 357.75 | 345.15 | 50,065 |
| July 10, 2025 | 345.9 | 351.2 | 351.2 | 354.1 | 342.95 | 36,975 |
| July 09, 2025 | 340.25 | 344.9 | 344.9 | 347.5 | 339.85 | 39,723 |
| July 08, 2025 | 344.45 | 340.25 | 340.25 | 346.2 | 338.65 | 53,122 |
| July 07, 2025 | 344.7 | 344.45 | 344.45 | 346.15 | 340.8 | 17,494 |
| July 04, 2025 | 348.9 | 345.55 | 345.55 | 353.2 | 343.1 | 54,159 |
| July 03, 2025 | 351.25 | 348.9 | 348.9 | 353.9 | 346.3 | 37,031 |
| July 02, 2025 | 353.9 | 350.2 | 350.2 | 356 | 348.25 | 40,771 |
| July 01, 2025 | 365 | 353.9 | 353.9 | 365.05 | 352.1 | 41,363 |
| June 30, 2025 | 349.8 | 364.05 | 364.05 | 372 | 348.3 | 138,452 |
| June 27, 2025 | 351.2 | 349.15 | 349.15 | 354 | 347 | 23,577 |
| June 26, 2025 | 352 | 351.65 | 351.65 | 357 | 350.15 | 23,904 |
| June 25, 2025 | 351.4 | 351.1 | 351.1 | 358.7 | 347.65 | 32,348 |
| June 24, 2025 | 348.1 | 349.55 | 349.55 | 357 | 348.1 | 28,581 |
| June 23, 2025 | 355 | 346.3 | 346.3 | 357.2 | 345 | 33,624 |
| June 20, 2025 | 355.15 | 355.75 | 355.75 | 360.75 | 352.85 | 17,193 |
| June 19, 2025 | 365 | 358.5 | 358.5 | 367.3 | 354 | 21,970 |
| June 18, 2025 | 372.1 | 363.15 | 363.15 | 373.1 | 362.2 | 17,740 |
| June 17, 2025 | 372.8 | 370.15 | 370.15 | 382.25 | 368.95 | 45,340 |
| June 16, 2025 | 372.55 | 370.8 | 370.8 | 375.2 | 366.65 | 21,473 |
| June 13, 2025 | 366 | 370.65 | 370.65 | 377 | 366 | 24,849 |
| June 12, 2025 | 372.95 | 372.8 | 372.8 | 383 | 370.65 | 50,459 |
| June 11, 2025 | 374.6 | 372.35 | 372.35 | 388.65 | 371.3 | 65,838 |
| June 10, 2025 | 368.4 | 373.7 | 373.7 | 378.05 | 368.3 | 41,669 |
| June 09, 2025 | 370 | 369.6 | 369.6 | 377.8 | 369 | 28,492 |
| June 06, 2025 | 370.9 | 368.1 | 368.1 | 374.65 | 367 | 50,925 |
| June 05, 2025 | 371.8 | 369.5 | 369.5 | 375.55 | 368 | 28,887 |
| June 04, 2025 | 367.4 | 370.55 | 370.55 | 375.05 | 367.05 | 42,473 |
| June 03, 2025 | 366.2 | 365.6 | 365.6 | 373.95 | 362.95 | 61,275 |
| June 02, 2025 | 360.1 | 366.1 | 366.1 | 372 | 360.1 | 195,734 |
| May 30, 2025 | 391.8 | 391 | 391 | 397 | 382.35 | 42,595 |
| May 29, 2025 | 386.4 | 390.9 | 390.9 | 396.9 | 385.4 | 56,397 |
| May 28, 2025 | 383.75 | 385.4 | 385.4 | 388.6 | 381.9 | 22,686 |
| May 27, 2025 | 382.7 | 383.75 | 383.75 | 385.45 | 377.15 | 22,606 |
| May 26, 2025 | 378.8 | 381.7 | 381.7 | 386.3 | 378 | 22,012 |