332.10
-2.5(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 339.9 | 334.6 | 334.6 | 347.25 | 331.55 | 43,555 |
| September 04, 2025 | 355.5 | 338.1 | 338.1 | 358.35 | 337.3 | 84,569 |
| September 03, 2025 | 357 | 353.2 | 353.2 | 363.7 | 345.25 | 48,417 |
| September 02, 2025 | 351.8 | 348.9 | 348.9 | 357.85 | 347.7 | 25,706 |
| September 01, 2025 | 350.25 | 350.4 | 350.4 | 357 | 345.75 | 55,777 |
| August 29, 2025 | 357.95 | 352.65 | 352.65 | 360.2 | 350 | 34,054 |
| August 28, 2025 | 360.1 | 357.95 | 357.95 | 364 | 355.3 | 41,475 |
| August 26, 2025 | 376.05 | 362.4 | 362.4 | 376.05 | 360.1 | 56,645 |
| August 25, 2025 | 370 | 376.05 | 376.05 | 379 | 365.4 | 201,980 |
| August 22, 2025 | 348.8 | 371.15 | 371.15 | 377.4 | 342.1 | 530,042 |
| August 21, 2025 | 326 | 344.95 | 344.95 | 348.3 | 324.15 | 202,602 |
| August 20, 2025 | 325.75 | 324.05 | 324.05 | 328 | 321.65 | 51,701 |
| August 19, 2025 | 322.75 | 324.2 | 324.2 | 329.55 | 321 | 66,897 |
| August 18, 2025 | 338.1 | 321.15 | 321.15 | 339.5 | 318.3 | 145,734 |
| August 14, 2025 | 348.95 | 333.15 | 333.15 | 348.95 | 330.5 | 71,435 |
| August 13, 2025 | 350 | 344.25 | 344.25 | 353.75 | 334.4 | 282,403 |
| August 12, 2025 | 326 | 364.95 | 364.95 | 371.7 | 326 | 715,912 |
| August 11, 2025 | 351.15 | 330.5 | 330.5 | 352.75 | 326.25 | 157,700 |
| August 08, 2025 | 354 | 348.95 | 348.95 | 357.2 | 345.5 | 44,784 |
| August 07, 2025 | 355.2 | 349.15 | 349.15 | 363.8 | 343 | 97,610 |
| August 06, 2025 | 369.7 | 364.45 | 364.45 | 373 | 358.65 | 52,769 |
| August 05, 2025 | 373.3 | 369.7 | 369.7 | 378.7 | 364.6 | 50,552 |
| August 04, 2025 | 375.4 | 378.35 | 378.35 | 382 | 370.65 | 34,300 |
| August 01, 2025 | 389.15 | 371.7 | 371.7 | 393.55 | 369.05 | 56,217 |
| July 31, 2025 | 387.25 | 385.9 | 385.9 | 403.7 | 371.05 | 184,324 |
| July 30, 2025 | 382 | 388.05 | 388.05 | 392 | 377.2 | 125,988 |
| July 29, 2025 | 373.5 | 381.95 | 381.95 | 384 | 369.05 | 113,354 |
| July 28, 2025 | 375.25 | 368 | 368 | 381.9 | 365.4 | 158,076 |
| July 25, 2025 | 360.1 | 372.55 | 372.55 | 379 | 352.05 | 192,179 |
| July 24, 2025 | 370.1 | 357.95 | 357.95 | 372.6 | 355.3 | 79,642 |
| July 23, 2025 | 376.8 | 369.9 | 369.9 | 378.95 | 365.3 | 79,988 |
| July 22, 2025 | 384.1 | 375.6 | 375.6 | 386.05 | 372.25 | 95,602 |
| July 21, 2025 | 391.95 | 383.85 | 383.85 | 393.9 | 381 | 35,821 |
| July 18, 2025 | 381.05 | 390.4 | 390.4 | 394.5 | 380.5 | 91,174 |
| July 17, 2025 | 390.15 | 379.45 | 379.45 | 395.2 | 378 | 65,398 |
| July 16, 2025 | 396 | 388.4 | 388.4 | 401 | 385 | 110,491 |
| July 15, 2025 | 384.9 | 395.75 | 395.75 | 400.5 | 384.9 | 358,405 |
| July 14, 2025 | 369 | 375.95 | 375.95 | 392.7 | 369 | 313,727 |
| July 11, 2025 | 375.8 | 368.4 | 368.4 | 377.75 | 367.15 | 36,074 |
| July 10, 2025 | 378.45 | 375.8 | 375.8 | 387 | 374.05 | 89,852 |
| July 09, 2025 | 365.35 | 377.15 | 377.15 | 386 | 365.3 | 145,712 |
| July 08, 2025 | 372.9 | 367.7 | 367.7 | 376.55 | 358.8 | 57,177 |
| July 07, 2025 | 374.9 | 372.9 | 372.9 | 381.95 | 366.4 | 78,883 |
| July 04, 2025 | 376.75 | 370.65 | 370.65 | 381.7 | 363.5 | 161,688 |
| July 03, 2025 | 373.4 | 376.7 | 376.7 | 381.45 | 367.15 | 170,846 |
| July 02, 2025 | 352.2 | 373.4 | 373.4 | 387.7 | 352.2 | 973,434 |
| July 01, 2025 | 345.8 | 350.35 | 350.35 | 354 | 336.55 | 257,137 |
| June 30, 2025 | 310.95 | 342.6 | 342.6 | 352.4 | 305.05 | 801,511 |
| June 27, 2025 | 308 | 304.4 | 304.4 | 311 | 293.65 | 30,043 |
| June 26, 2025 | 306 | 308.1 | 308.1 | 315.9 | 299.55 | 148,570 |
| June 25, 2025 | 295 | 300.9 | 300.9 | 315 | 295 | 64,904 |
| June 24, 2025 | 285.65 | 300.65 | 300.65 | 301.4 | 285.65 | 50,419 |
| June 23, 2025 | 281 | 287.05 | 287.05 | 288.5 | 276.1 | 12,156 |
| June 20, 2025 | 281.1 | 285.15 | 285.15 | 288.05 | 274.15 | 11,623 |
| June 19, 2025 | 280.25 | 278.2 | 278.2 | 287 | 275 | 14,121 |
| June 18, 2025 | 296.5 | 285.35 | 285.35 | 296.5 | 283.25 | 19,575 |
| June 17, 2025 | 290.55 | 292.3 | 292.3 | 302 | 286.05 | 17,918 |
| June 16, 2025 | 276.5 | 289.8 | 289.8 | 289.8 | 270.15 | 28,753 |
| June 13, 2025 | 265.55 | 276 | 276 | 276 | 265.55 | 13,950 |
| June 12, 2025 | 272.7 | 270.95 | 270.95 | 272.7 | 270.4 | 4,298 |