395.15
-7.45(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 404.2 | 395.15 | 395.15 | 406 | 393.85 | 121,325 |
| June 30, 2025 | 403.9 | 402.6 | 402.6 | 409.6 | 400.65 | 89,258 |
| June 27, 2025 | 411.85 | 401.95 | 401.95 | 411.85 | 399.1 | 87,940 |
| June 26, 2025 | 400.7 | 404.65 | 404.65 | 409.9 | 399.5 | 142,295 |
| June 25, 2025 | 391.6 | 398.15 | 398.15 | 401.45 | 388.8 | 151,626 |
| June 24, 2025 | 390 | 388.8 | 388.8 | 396.5 | 386.15 | 170,520 |
| June 23, 2025 | 382.85 | 379 | 379 | 384.8 | 375 | 140,434 |
| June 20, 2025 | 383.95 | 384.3 | 384.3 | 393.45 | 381.95 | 113,517 |
| June 19, 2025 | 395.8 | 385.05 | 385.05 | 399 | 382.5 | 132,763 |
| June 18, 2025 | 395.5 | 399.65 | 399.65 | 407.2 | 392.9 | 284,765 |
| June 17, 2025 | 402.4 | 394.4 | 394.4 | 404.75 | 392.05 | 154,838 |
| June 16, 2025 | 399.45 | 399.45 | 399.45 | 404 | 390 | 178,910 |
| June 13, 2025 | 399.35 | 399.45 | 399.45 | 410 | 395.95 | 250,923 |
| June 12, 2025 | 429.15 | 409.45 | 409.45 | 443.8 | 406.1 | 499,711 |
| June 11, 2025 | 426.15 | 426.2 | 426.2 | 438.9 | 420.25 | 370,882 |
| June 10, 2025 | 433.9 | 426.1 | 426.1 | 433.9 | 423.7 | 154,488 |
| June 09, 2025 | 427.2 | 432 | 432 | 436 | 422.9 | 242,912 |
| June 06, 2025 | 434 | 424.3 | 424.3 | 435.6 | 419.9 | 383,863 |
| June 05, 2025 | 386 | 434.35 | 434.35 | 440 | 386 | 1.89M |
| June 04, 2025 | 389 | 383.85 | 383.85 | 389 | 379.9 | 125,839 |
| June 03, 2025 | 390.85 | 386.3 | 386.3 | 398.4 | 385.55 | 200,695 |
| June 02, 2025 | 384.25 | 387.8 | 387.8 | 399 | 381.5 | 262,994 |
| May 30, 2025 | 387.95 | 389.15 | 389.15 | 393.8 | 383.2 | 125,451 |
| May 29, 2025 | 383.25 | 386.9 | 386.9 | 394.8 | 379.95 | 195,783 |
| May 28, 2025 | 388.2 | 383.25 | 383.25 | 391 | 381.1 | 118,987 |
| May 27, 2025 | 398.75 | 387.95 | 387.95 | 399.75 | 386.65 | 165,204 |
| May 26, 2025 | 402 | 396.8 | 396.8 | 408.5 | 394 | 307,991 |
| May 23, 2025 | 384.7 | 397.75 | 397.75 | 400 | 376.7 | 473,874 |
| May 22, 2025 | 374.6 | 381.8 | 381.8 | 390 | 371.6 | 238,735 |
| May 21, 2025 | 381.25 | 374.3 | 374.3 | 381.25 | 372.4 | 131,979 |
| May 20, 2025 | 395.9 | 381.85 | 381.85 | 399 | 379.1 | 158,334 |
| May 19, 2025 | 388.3 | 395.25 | 395.25 | 399.9 | 385.9 | 231,946 |
| May 16, 2025 | 383.05 | 388.35 | 388.35 | 394.45 | 380.75 | 176,355 |
| May 15, 2025 | 380.65 | 380.1 | 380.1 | 382.7 | 373.9 | 144,191 |
| May 14, 2025 | 374.25 | 378.3 | 378.3 | 380 | 374.1 | 160,351 |
| May 13, 2025 | 379 | 371.9 | 371.9 | 380.05 | 370.1 | 269,597 |
| May 12, 2025 | 391.95 | 377.5 | 377.5 | 415.45 | 374.1 | 717,940 |
| May 09, 2025 | 368 | 389.8 | 389.8 | 394.75 | 368 | 131,578 |
| May 08, 2025 | 372 | 383.65 | 383.65 | 394.7 | 372 | 245,220 |
| May 07, 2025 | 361.25 | 368.25 | 368.25 | 371.45 | 361 | 80,648 |
| May 06, 2025 | 381.2 | 368.4 | 368.4 | 383 | 365.1 | 59,865 |
| May 05, 2025 | 374.25 | 381.15 | 381.15 | 385.45 | 374.25 | 48,380 |
| May 02, 2025 | 370 | 374.25 | 374.25 | 378 | 367.05 | 54,040 |
| April 30, 2025 | 380 | 368.9 | 368.9 | 382.45 | 366.05 | 70,436 |
| April 29, 2025 | 397.5 | 379.4 | 379.4 | 401.95 | 377.05 | 145,509 |
| April 28, 2025 | 380 | 394 | 394 | 403.3 | 377.8 | 78,990 |
| April 25, 2025 | 404.75 | 381.65 | 381.65 | 404.75 | 380 | 165,302 |
| April 24, 2025 | 398 | 403.55 | 403.55 | 412.9 | 395.8 | 230,123 |
| April 23, 2025 | 402 | 398.75 | 398.75 | 406.5 | 386.35 | 133,562 |
| April 22, 2025 | 397.8 | 399.45 | 399.45 | 401 | 393.6 | 197,605 |
| April 21, 2025 | 388.25 | 393.45 | 393.45 | 404 | 385.6 | 255,064 |
| April 17, 2025 | 386.9 | 387.45 | 387.45 | 394.9 | 384 | 144,809 |
| April 16, 2025 | 388.7 | 386.9 | 386.9 | 392.85 | 385 | 150,616 |
| April 15, 2025 | 383.65 | 388.7 | 388.7 | 392.55 | 374.9 | 126,780 |
| April 11, 2025 | 378 | 368.4 | 368.4 | 378 | 366.25 | 106,311 |
| April 09, 2025 | 365 | 366.25 | 366.25 | 367.8 | 354.05 | 78,858 |
| April 08, 2025 | 365.1 | 366.6 | 366.6 | 374.2 | 357.55 | 127,858 |
| April 07, 2025 | 330 | 349.65 | 349.65 | 354.8 | 330 | 206,510 |
| April 04, 2025 | 386.15 | 367.9 | 367.9 | 397 | 362.05 | 656,478 |
| April 03, 2025 | 365 | 385.15 | 385.15 | 389.85 | 356.65 | 656,479 |