370.90
+2.65(+0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 369.85 | 370.9 | 370.9 | 374.9 | 368 | 47,477 |
| August 14, 2025 | 383.5 | 368.25 | 368.25 | 383.5 | 365.65 | 42,937 |
| August 13, 2025 | 362.3 | 381.5 | 381.5 | 384.5 | 357 | 96,922 |
| August 12, 2025 | 387.6 | 367.25 | 367.25 | 390.7 | 363 | 85,640 |
| August 11, 2025 | 395 | 387.6 | 387.6 | 397 | 383 | 27,222 |
| August 08, 2025 | 412 | 394.95 | 394.95 | 412 | 392.05 | 27,784 |
| August 07, 2025 | 404.35 | 402.1 | 402.1 | 405.4 | 396 | 17,145 |
| August 06, 2025 | 404.2 | 404.35 | 404.35 | 408 | 395.3 | 27,070 |
| August 05, 2025 | 417.8 | 403.25 | 403.25 | 417.8 | 401.05 | 46,495 |
| August 04, 2025 | 412.5 | 417.3 | 417.3 | 420.25 | 407.1 | 16,862 |
| August 01, 2025 | 411.8 | 408 | 408 | 428.5 | 406.5 | 39,500 |
| July 31, 2025 | 417.9 | 409.55 | 409.55 | 418.7 | 406.35 | 27,759 |
| July 30, 2025 | 414.8 | 419.6 | 419.6 | 430.15 | 411.95 | 67,396 |
| July 29, 2025 | 415 | 411.2 | 411.2 | 418.8 | 408 | 27,394 |
| July 28, 2025 | 427 | 409.65 | 409.65 | 435.7 | 407.3 | 39,524 |
| July 25, 2025 | 426.8 | 424.95 | 424.95 | 428.35 | 420.2 | 22,754 |
| July 24, 2025 | 437 | 428.35 | 428.35 | 437 | 423.65 | 21,795 |
| July 23, 2025 | 433.4 | 434.5 | 434.5 | 439.2 | 428.25 | 33,035 |
| July 22, 2025 | 446.25 | 432 | 432 | 447.15 | 429.6 | 35,702 |
| July 21, 2025 | 444.9 | 444.05 | 444.05 | 448.5 | 436.3 | 51,032 |
| July 18, 2025 | 444.9 | 444.9 | 444.9 | 448.75 | 439.5 | 58,666 |
| July 17, 2025 | 451.8 | 449.9 | 444.1 | 469.7 | 443.2 | 216,046 |
| July 16, 2025 | 442.3 | 444.55 | 438.82 | 451.9 | 440 | 33,508 |
| July 15, 2025 | 442.5 | 442.3 | 442.3 | 444.95 | 434.8 | 43,090 |
| July 14, 2025 | 442.1 | 438.7 | 438.7 | 442.1 | 433.65 | 30,566 |
| July 11, 2025 | 448 | 437.7 | 437.7 | 448.2 | 434.95 | 36,214 |
| July 10, 2025 | 450.8 | 445.95 | 445.95 | 455.5 | 443.5 | 66,157 |
| July 09, 2025 | 455.05 | 447.5 | 447.5 | 457.8 | 440 | 71,806 |
| July 08, 2025 | 463.95 | 456.65 | 456.65 | 469 | 452 | 72,328 |
| July 07, 2025 | 463.45 | 463.6 | 463.6 | 478 | 456.9 | 149,963 |
| July 04, 2025 | 444 | 458.85 | 458.85 | 479 | 444 | 526,045 |
| July 03, 2025 | 454.25 | 447.85 | 447.85 | 461.3 | 444.65 | 90,407 |
| July 02, 2025 | 447.9 | 447.55 | 447.55 | 454.35 | 438.3 | 83,786 |
| July 01, 2025 | 438.2 | 445.3 | 445.3 | 447.5 | 435 | 56,505 |
| June 30, 2025 | 432 | 435.35 | 435.35 | 437.9 | 427.55 | 58,034 |
| June 27, 2025 | 425 | 427.2 | 427.2 | 437.95 | 423.4 | 91,935 |
| June 26, 2025 | 425.7 | 422.65 | 422.65 | 428 | 420 | 34,140 |
| June 25, 2025 | 415.45 | 422.7 | 422.7 | 424.45 | 412.05 | 52,523 |
| June 24, 2025 | 404.7 | 409.3 | 409.3 | 417.05 | 404.7 | 37,617 |
| June 23, 2025 | 401 | 401.15 | 401.15 | 404.55 | 399 | 30,693 |
| June 20, 2025 | 399.9 | 405.85 | 405.85 | 410.25 | 397.8 | 34,119 |
| June 19, 2025 | 412.3 | 397.5 | 397.5 | 418.95 | 395.7 | 68,942 |
| June 18, 2025 | 418.55 | 412.3 | 412.3 | 421.9 | 410 | 44,705 |
| June 17, 2025 | 420.8 | 418.55 | 418.55 | 432.85 | 417.5 | 50,189 |
| June 16, 2025 | 431.7 | 419.55 | 419.55 | 439.9 | 412 | 81,392 |
| June 13, 2025 | 426 | 428.15 | 428.15 | 436.15 | 420.35 | 71,056 |
| June 12, 2025 | 458 | 438.15 | 438.15 | 460 | 436 | 110,993 |
| June 11, 2025 | 439.7 | 454.9 | 454.9 | 461 | 436.05 | 261,315 |
| June 10, 2025 | 437.4 | 438.05 | 438.05 | 458 | 435.35 | 637,876 |
| June 09, 2025 | 432.7 | 434.35 | 434.35 | 437.25 | 429.9 | 36,237 |
| June 06, 2025 | 437.7 | 429 | 429 | 443 | 424.35 | 63,785 |
| June 05, 2025 | 419.5 | 434.65 | 434.65 | 442.95 | 419.5 | 153,854 |
| June 04, 2025 | 420.8 | 419.45 | 419.45 | 425.5 | 413.15 | 43,146 |
| June 03, 2025 | 428.6 | 419.1 | 419.1 | 432.25 | 418 | 67,180 |
| June 02, 2025 | 428.5 | 425.15 | 425.15 | 435 | 417 | 53,726 |
| May 30, 2025 | 433.45 | 426.1 | 426.1 | 433.8 | 425 | 35,905 |
| May 29, 2025 | 439.1 | 431.3 | 431.3 | 439.65 | 426.3 | 58,339 |
| May 28, 2025 | 431.8 | 436.4 | 436.4 | 447.6 | 429.85 | 83,515 |
| May 27, 2025 | 429 | 429.65 | 429.65 | 434.95 | 427.55 | 41,672 |
| May 26, 2025 | 433.8 | 427.5 | 427.5 | 438.15 | 425.8 | 59,858 |