345.65
+3.5(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 345.5 | 345.65 | 345.65 | 355.4 | 337.35 | 3.08M |
| August 21, 2025 | 336.5 | 342.15 | 342.15 | 343.9 | 333.6 | 873,851 |
| August 20, 2025 | 335 | 335 | 335 | 341.8 | 331.85 | 739,858 |
| August 19, 2025 | 337.5 | 334.45 | 334.45 | 337.8 | 329.15 | 464,957 |
| August 18, 2025 | 342.05 | 336.7 | 336.7 | 343.45 | 333.6 | 578,218 |
| August 14, 2025 | 345 | 338.55 | 338.55 | 346.9 | 334 | 963,469 |
| August 13, 2025 | 353 | 346.3 | 346.3 | 353 | 328.45 | 2.91M |
| August 12, 2025 | 340 | 348.85 | 348.85 | 351.9 | 339.3 | 2.15M |
| August 11, 2025 | 339.5 | 340.95 | 340.95 | 347.3 | 334.45 | 1.07M |
| August 08, 2025 | 338.1 | 335.5 | 335.5 | 343.4 | 331.9 | 629,875 |
| August 07, 2025 | 336.5 | 336.75 | 336.75 | 344.65 | 332.5 | 861,081 |
| August 06, 2025 | 346.75 | 337.9 | 337.9 | 348 | 336 | 987,572 |
| August 05, 2025 | 343.75 | 346.2 | 346.2 | 350 | 342.95 | 1.49M |
| August 04, 2025 | 336 | 340.5 | 340.5 | 345 | 327.4 | 848,189 |
| August 01, 2025 | 336.5 | 333.3 | 333.3 | 344.9 | 331.1 | 1.16M |
| July 31, 2025 | 333 | 335.5 | 335.5 | 340.7 | 331.1 | 1.08M |
| July 30, 2025 | 334.4 | 338.55 | 338.55 | 339.7 | 330 | 1.08M |
| July 29, 2025 | 322 | 334.45 | 334.45 | 335 | 316 | 1.94M |
| July 28, 2025 | 319 | 322.15 | 322.15 | 329 | 306.9 | 3.01M |
| July 25, 2025 | 306.45 | 315.75 | 315.75 | 323.9 | 301.3 | 3.71M |
| July 24, 2025 | 299.7 | 305.8 | 305.8 | 308 | 292.1 | 1.89M |
| July 23, 2025 | 299.95 | 296.8 | 296.8 | 300.2 | 290.35 | 658,688 |
| July 22, 2025 | 300.4 | 298.5 | 298.5 | 303 | 294.3 | 1.3M |
| July 21, 2025 | 293.45 | 292.05 | 292.05 | 298.45 | 288.85 | 1.09M |
| July 18, 2025 | 296.95 | 292.45 | 292.45 | 300.8 | 291 | 674,496 |
| July 17, 2025 | 293.2 | 295.35 | 295.35 | 302.75 | 291.6 | 743,853 |
| July 16, 2025 | 299.95 | 292.85 | 292.85 | 301.7 | 290.1 | 858,798 |
| July 15, 2025 | 299.25 | 299.65 | 299.65 | 304.8 | 297.6 | 814,913 |
| July 14, 2025 | 310 | 296.5 | 296.5 | 311 | 293 | 2.27M |
| July 11, 2025 | 300.95 | 308.75 | 308.75 | 310 | 291.35 | 3.4M |
| July 10, 2025 | 289.7 | 299.35 | 299.35 | 310.25 | 289.7 | 5.15M |
| July 09, 2025 | 280.3 | 289.55 | 289.55 | 295 | 275.85 | 1.47M |
| July 08, 2025 | 285 | 280.3 | 280.3 | 285 | 276 | 915,545 |
| July 07, 2025 | 277 | 284.35 | 284.35 | 285 | 276.7 | 1.43M |
| July 04, 2025 | 278.9 | 278.9 | 278.9 | 285.5 | 273.8 | 2.06M |
| July 03, 2025 | 257.1 | 273.9 | 273.9 | 279.5 | 256 | 3.55M |
| July 02, 2025 | 264 | 259.3 | 259.3 | 267.3 | 255.75 | 552,853 |
| July 01, 2025 | 269.9 | 265.5 | 265.5 | 271.05 | 259.1 | 1.48M |
| June 30, 2025 | 261 | 269.04 | 269.04 | 271.93 | 256.24 | 2.48M |
| June 27, 2025 | 237 | 258.22 | 258.22 | 267.8 | 236.96 | 10.75M |
| June 26, 2025 | 224 | 233.84 | 233.84 | 238.3 | 222 | 1.71M |
| June 25, 2025 | 209.8 | 220.87 | 220.87 | 228.73 | 207.22 | 1.66M |
| June 24, 2025 | 214 | 207.71 | 207.71 | 215.6 | 206 | 394,313 |
| June 23, 2025 | 205.08 | 208.61 | 208.61 | 216.25 | 203.11 | 831,174 |
| June 20, 2025 | 207 | 204.82 | 204.82 | 211.12 | 203.5 | 853,106 |
| June 19, 2025 | 218.02 | 206.23 | 206.23 | 220.05 | 205.25 | 560,296 |
| June 18, 2025 | 215.21 | 218.02 | 218.02 | 220.6 | 212 | 1.12M |
| June 17, 2025 | 222.27 | 214 | 214 | 224.19 | 212.5 | 744,913 |
| June 16, 2025 | 224.5 | 223.96 | 223.96 | 229 | 218.65 | 1.44M |
| June 13, 2025 | 226 | 220.89 | 220.89 | 236 | 218.45 | 5.64M |
| June 12, 2025 | 188 | 227.01 | 227.01 | 228.37 | 184.71 | 8.17M |
| June 11, 2025 | 182 | 190.31 | 190.31 | 192.5 | 182 | 2.18M |
| June 10, 2025 | 202 | 190.91 | 190.91 | 202 | 188.99 | 1.33M |
| June 09, 2025 | 210.5 | 201.65 | 201.65 | 212.8 | 200.1 | 819,215 |
| June 06, 2025 | 182.33 | 208.03 | 208.03 | 216 | 181.83 | 2.96M |
| June 05, 2025 | 180.11 | 180.97 | 180.97 | 182.95 | 179.66 | 272,685 |
| June 04, 2025 | 182.9 | 179.06 | 179.06 | 182.9 | 177.5 | 194,797 |
| June 03, 2025 | 182.99 | 181.42 | 181.42 | 192 | 177.65 | 499,529 |
| June 02, 2025 | 177.33 | 179.15 | 179.15 | 181.78 | 176.05 | 181,152 |
| May 30, 2025 | 181 | 177.33 | 177.33 | 181 | 175.85 | 106,556 |