387.05
-7.3(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 397.05 | 387.05 | 387.05 | 397.05 | 383.4 | 6.53M |
| August 14, 2025 | 402 | 394.35 | 394.35 | 406.1 | 393.8 | 6.54M |
| August 13, 2025 | 411.5 | 411.1 | 400.6 | 413.3 | 406.7 | 3.54M |
| August 12, 2025 | 414.9 | 408.05 | 397.63 | 414.9 | 406.8 | 4.53M |
| August 11, 2025 | 414.05 | 410.35 | 399.87 | 418 | 400.6 | 8.71M |
| August 08, 2025 | 407 | 409.5 | 409.5 | 415.35 | 399.5 | 12.29M |
| August 07, 2025 | 401 | 402.4 | 402.4 | 403.2 | 392.15 | 6.32M |
| August 06, 2025 | 403.5 | 401.4 | 401.4 | 404.9 | 399.6 | 2.15M |
| August 05, 2025 | 405.9 | 402.45 | 402.45 | 405.9 | 394.5 | 7.97M |
| August 04, 2025 | 409 | 408.65 | 408.65 | 409.55 | 399.7 | 3.28M |
| August 01, 2025 | 420.9 | 403.8 | 403.8 | 421 | 402.1 | 3.79M |
| July 31, 2025 | 418.75 | 418.45 | 418.45 | 421.4 | 410.6 | 9.83M |
| July 30, 2025 | 424 | 426.25 | 426.25 | 435.9 | 416 | 6.89M |
| July 29, 2025 | 421.5 | 425.8 | 425.8 | 426.6 | 419.45 | 4.74M |
| July 28, 2025 | 422.5 | 421.9 | 421.9 | 430.9 | 419.5 | 2.55M |
| July 25, 2025 | 434.6 | 421.8 | 421.8 | 434.9 | 420.2 | 3.2M |
| July 24, 2025 | 435.3 | 434.9 | 434.9 | 437 | 432.4 | 2.81M |
| July 23, 2025 | 430.5 | 434.5 | 434.5 | 436 | 428.35 | 2.79M |
| July 22, 2025 | 433 | 429.25 | 429.25 | 437.6 | 428.45 | 4.22M |
| July 21, 2025 | 433 | 431.7 | 431.7 | 434.6 | 428.05 | 3.43M |
| July 18, 2025 | 440 | 430.6 | 430.6 | 441.85 | 429.5 | 3.8M |
| July 17, 2025 | 446.05 | 440 | 440 | 446.4 | 438.35 | 2.64M |
| July 16, 2025 | 434.45 | 446.1 | 446.1 | 448.55 | 433.7 | 6.69M |
| July 15, 2025 | 433.5 | 433.45 | 433.45 | 441 | 429.1 | 6.43M |
| July 14, 2025 | 435.9 | 429.9 | 429.9 | 437.5 | 428 | 4.58M |
| July 11, 2025 | 444.5 | 435.9 | 435.9 | 444.5 | 433.05 | 2.63M |
| July 10, 2025 | 445.45 | 441.25 | 441.25 | 450.5 | 440.05 | 4.47M |
| July 09, 2025 | 453 | 445.45 | 445.45 | 454.65 | 442.65 | 5.21M |
| July 08, 2025 | 447 | 452.7 | 452.7 | 455 | 444.7 | 3.86M |
| July 07, 2025 | 448 | 447.9 | 447.9 | 455.2 | 441.25 | 8.52M |
| July 04, 2025 | 438.8 | 444.6 | 444.6 | 446.55 | 436.15 | 4.32M |
| July 03, 2025 | 437.7 | 436.6 | 436.6 | 441.6 | 435.25 | 2.13M |
| July 02, 2025 | 444 | 436.55 | 436.55 | 446.85 | 433.3 | 3.57M |
| July 01, 2025 | 439.4 | 440.45 | 440.45 | 441.5 | 433.75 | 4.62M |
| June 30, 2025 | 440 | 438.05 | 438.05 | 443.2 | 436.25 | 3.4M |
| June 27, 2025 | 420.95 | 439 | 439 | 440.3 | 419.45 | 15.35M |
| June 26, 2025 | 408 | 420.3 | 420.3 | 424.35 | 407.7 | 11.36M |
| June 25, 2025 | 410 | 408.15 | 408.15 | 411.8 | 405.05 | 4.13M |
| June 24, 2025 | 412.5 | 406.25 | 406.25 | 414.8 | 403.9 | 15.14M |
| June 23, 2025 | 390.35 | 393.25 | 393.25 | 397.2 | 383.55 | 4.64M |
| June 20, 2025 | 389.5 | 392.3 | 392.3 | 394.45 | 388.25 | 4.98M |
| June 19, 2025 | 393.7 | 390 | 390 | 396.45 | 388.95 | 3.39M |
| June 18, 2025 | 390.1 | 393.95 | 393.95 | 394.95 | 388.3 | 3.44M |
| June 17, 2025 | 393.95 | 393.25 | 393.25 | 401 | 392 | 3.82M |
| June 16, 2025 | 384.1 | 395.35 | 395.35 | 396.5 | 383.05 | 5.79M |
| June 13, 2025 | 376 | 386.25 | 386.25 | 388.4 | 370.15 | 17.74M |
| June 12, 2025 | 410 | 392.55 | 392.55 | 410 | 390.4 | 12.41M |
| June 11, 2025 | 406.65 | 414.85 | 414.85 | 423 | 406.05 | 8.99M |
| June 10, 2025 | 409.1 | 405.1 | 405.1 | 409.9 | 404.1 | 2.08M |
| June 09, 2025 | 407.05 | 408.45 | 408.45 | 409.6 | 404.85 | 1.14M |
| June 06, 2025 | 402.25 | 407.05 | 407.05 | 407.75 | 402.25 | 1.44M |
| June 05, 2025 | 408.5 | 401 | 401 | 409.4 | 399.9 | 2.59M |
| June 04, 2025 | 404 | 406.6 | 406.6 | 407.65 | 401 | 2.42M |
| June 03, 2025 | 407.5 | 402 | 402 | 410 | 401.1 | 2.57M |
| June 02, 2025 | 409.6 | 408.2 | 408.2 | 412.7 | 407 | 2.2M |
| May 30, 2025 | 414.75 | 411.05 | 411.05 | 418.9 | 408.9 | 6.16M |
| May 29, 2025 | 418.85 | 414.75 | 414.75 | 419.15 | 412.6 | 3.11M |
| May 28, 2025 | 412.15 | 418.1 | 418.1 | 420.5 | 409.05 | 5.63M |
| May 27, 2025 | 414.95 | 412.15 | 412.15 | 415.55 | 406.3 | 4.85M |
| May 26, 2025 | 408.8 | 414.6 | 414.6 | 417.45 | 408.45 | 2.98M |