346.80
-2.35(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 359.5 | 349.15 | 349.15 | 359.5 | 348 | 115,742 |
| July 02, 2025 | 362.8 | 353.55 | 353.55 | 364.05 | 350.75 | 298,432 |
| July 01, 2025 | 365 | 362.8 | 362.8 | 366.3 | 350.65 | 266,119 |
| June 30, 2025 | 345.55 | 358.3 | 358.3 | 362 | 345.55 | 418,457 |
| June 27, 2025 | 354 | 345.55 | 345.55 | 354 | 340.3 | 148,405 |
| June 26, 2025 | 348.7 | 352.25 | 352.25 | 354 | 345.65 | 549,245 |
| June 25, 2025 | 344.7 | 347.55 | 347.55 | 351.95 | 341.25 | 419,611 |
| June 24, 2025 | 339.9 | 339.3 | 339.3 | 342.7 | 333.55 | 213,656 |
| June 23, 2025 | 325 | 333.9 | 333.9 | 344 | 324.65 | 346,227 |
| June 20, 2025 | 318.8 | 331.7 | 331.7 | 336 | 318.65 | 241,698 |
| June 19, 2025 | 329 | 322.4 | 322.4 | 329 | 315 | 394,476 |
| June 18, 2025 | 320 | 316.35 | 316.35 | 328.2 | 313 | 485,945 |
| June 17, 2025 | 334.55 | 320.4 | 320.4 | 334.55 | 318.3 | 301,729 |
| June 16, 2025 | 338 | 331.25 | 331.25 | 338.55 | 325.85 | 130,610 |
| June 13, 2025 | 329.95 | 332.4 | 332.4 | 338 | 325 | 243,694 |
| June 12, 2025 | 343 | 334.5 | 334.5 | 348.85 | 332 | 168,915 |
| June 11, 2025 | 345.95 | 345.45 | 345.45 | 351.7 | 340.05 | 162,027 |
| June 10, 2025 | 350 | 344.8 | 344.8 | 354.9 | 343 | 340,115 |
| June 09, 2025 | 344 | 346.05 | 346.05 | 351 | 335.5 | 479,353 |
| June 06, 2025 | 323.85 | 339.15 | 339.15 | 341.6 | 322.45 | 317,889 |
| June 05, 2025 | 327 | 323.7 | 323.7 | 332.1 | 322.25 | 132,753 |
| June 04, 2025 | 328 | 327.75 | 327.75 | 332 | 315.9 | 219,901 |
| June 03, 2025 | 350 | 327.35 | 327.35 | 353 | 320.55 | 579,762 |
| June 02, 2025 | 342 | 347.35 | 347.35 | 349.5 | 337.75 | 621,730 |
| May 30, 2025 | 342 | 340.8 | 340.8 | 345 | 337.5 | 263,095 |
| May 29, 2025 | 339.45 | 339.1 | 339.1 | 342 | 332 | 228,240 |
| May 28, 2025 | 343.1 | 337.8 | 337.8 | 343.1 | 334 | 143,211 |
| May 27, 2025 | 335 | 339.6 | 339.6 | 344 | 330.5 | 331,799 |
| May 26, 2025 | 344.75 | 332.55 | 332.55 | 345 | 327.6 | 578,908 |
| May 23, 2025 | 314 | 336.05 | 336.05 | 345 | 308.55 | 1.06M |
| May 22, 2025 | 320.7 | 312.45 | 312.45 | 325.8 | 310.8 | 195,735 |
| May 21, 2025 | 321 | 320.95 | 320.95 | 323 | 310.1 | 137,568 |
| May 20, 2025 | 315.35 | 316.55 | 316.55 | 321.8 | 306.1 | 208,593 |
| May 19, 2025 | 317.25 | 312.85 | 312.85 | 322.9 | 310.75 | 159,140 |
| May 16, 2025 | 314.1 | 316.2 | 316.2 | 328 | 314.1 | 182,916 |
| May 15, 2025 | 329.95 | 315.95 | 315.95 | 336.3 | 309.6 | 644,392 |
| May 14, 2025 | 306.35 | 326.85 | 326.85 | 329.7 | 303.3 | 470,690 |
| May 13, 2025 | 304 | 303.3 | 303.3 | 310 | 299.15 | 316,998 |
| May 12, 2025 | 290 | 299.55 | 299.55 | 304.15 | 290 | 210,799 |
| May 09, 2025 | 265 | 284.05 | 284.05 | 290 | 265 | 109,387 |
| May 08, 2025 | 290.85 | 280.05 | 280.05 | 296.15 | 278.15 | 156,168 |
| May 07, 2025 | 276.35 | 289.3 | 289.3 | 293.85 | 276.35 | 121,747 |
| May 06, 2025 | 290.45 | 280.8 | 280.8 | 292.7 | 279.75 | 78,910 |
| May 05, 2025 | 290.25 | 290.7 | 290.7 | 300.95 | 286.25 | 222,338 |
| May 02, 2025 | 303.75 | 294.9 | 294.9 | 310.65 | 289.8 | 331,350 |
| April 30, 2025 | 291.25 | 301.5 | 301.5 | 312 | 281.4 | 566,911 |
| April 29, 2025 | 319.75 | 291.25 | 291.25 | 319.75 | 288.05 | 276,672 |
| April 28, 2025 | 305 | 309.1 | 309.1 | 314.6 | 293.7 | 390,233 |
| April 25, 2025 | 319.7 | 307.35 | 307.35 | 325 | 306.25 | 190,156 |
| April 24, 2025 | 315 | 317.3 | 317.3 | 326.4 | 313.3 | 162,187 |
| April 23, 2025 | 321.25 | 316.95 | 316.95 | 326 | 310.15 | 156,935 |
| April 22, 2025 | 315 | 320.7 | 320.7 | 333.35 | 311 | 391,762 |
| April 21, 2025 | 303.85 | 315.15 | 315.15 | 329 | 301.1 | 616,542 |
| April 17, 2025 | 295.8 | 302.65 | 302.65 | 311 | 293.15 | 257,316 |
| April 16, 2025 | 284.95 | 293.9 | 293.9 | 299 | 283.85 | 194,554 |
| April 15, 2025 | 274.05 | 281.9 | 281.9 | 283.3 | 273.3 | 103,024 |
| April 11, 2025 | 267.1 | 271.6 | 271.6 | 277.05 | 261 | 320,898 |
| April 09, 2025 | 285 | 261.2 | 261.2 | 288.45 | 258.95 | 725,321 |
| April 08, 2025 | 285 | 284.6 | 284.6 | 297 | 281.85 | 126,827 |
| April 07, 2025 | 267 | 282.3 | 282.3 | 295 | 267 | 252,729 |