337.60
+4.6(+1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 336 | 337.6 | 337.6 | 340.95 | 328 | 12.63M |
| August 14, 2025 | 337.2 | 333 | 333 | 337.8 | 330.2 | 8.39M |
| August 13, 2025 | 341.5 | 337.3 | 337.3 | 343.3 | 336.35 | 3.35M |
| August 12, 2025 | 337.4 | 339.5 | 339.5 | 343.4 | 337.2 | 3.64M |
| August 11, 2025 | 335 | 337.4 | 337.4 | 338 | 330.05 | 6.02M |
| August 08, 2025 | 335.5 | 332.55 | 332.55 | 339.45 | 330.7 | 13.42M |
| August 07, 2025 | 339.55 | 334.65 | 334.65 | 339.55 | 330.5 | 20.95M |
| August 06, 2025 | 342.85 | 340.95 | 340.95 | 346.4 | 339.8 | 8.18M |
| August 05, 2025 | 348 | 342.85 | 342.85 | 348.2 | 341.05 | 3.46M |
| August 04, 2025 | 346 | 345.8 | 345.8 | 348.15 | 339.25 | 6.96M |
| August 01, 2025 | 363.05 | 345.1 | 345.1 | 364.2 | 343.85 | 6.25M |
| July 31, 2025 | 377.5 | 363 | 363 | 380 | 361 | 12.53M |
| July 30, 2025 | 390.55 | 383.8 | 383.8 | 392.25 | 382.15 | 2.43M |
| July 29, 2025 | 383 | 390.55 | 390.55 | 392.3 | 381.95 | 3.79M |
| July 28, 2025 | 393.55 | 384.6 | 384.6 | 397.7 | 382.65 | 3.39M |
| July 25, 2025 | 398.5 | 393.55 | 393.55 | 399.4 | 391.2 | 4.78M |
| July 24, 2025 | 404.9 | 401.55 | 401.55 | 407.55 | 397.8 | 3.57M |
| July 23, 2025 | 396.3 | 405.25 | 405.25 | 406.65 | 394.6 | 4.58M |
| July 22, 2025 | 404.15 | 396.3 | 396.3 | 404.15 | 394.5 | 4.85M |
| July 21, 2025 | 398.6 | 404.15 | 404.15 | 406.1 | 396.25 | 4.31M |
| July 18, 2025 | 406.25 | 403.4 | 403.4 | 407.3 | 400.25 | 3M |
| July 17, 2025 | 406.95 | 406.25 | 406.25 | 407.85 | 402.85 | 3.89M |
| July 16, 2025 | 408 | 405 | 405 | 408.95 | 403.7 | 2.89M |
| July 15, 2025 | 405.05 | 408 | 408 | 409.8 | 404.15 | 3.26M |
| July 14, 2025 | 406 | 404.1 | 404.1 | 409.3 | 400 | 3.81M |
| July 11, 2025 | 402 | 404.4 | 404.4 | 405.8 | 394.6 | 4.9M |
| July 10, 2025 | 406.15 | 402.2 | 402.2 | 411.35 | 399.8 | 4.15M |
| July 09, 2025 | 406.3 | 405.15 | 405.15 | 410 | 404 | 4.97M |
| July 08, 2025 | 406.6 | 406.25 | 406.25 | 409.95 | 403.3 | 4.9M |
| July 07, 2025 | 422.7 | 408.4 | 408.4 | 422.7 | 407.55 | 7.57M |
| July 04, 2025 | 426 | 424.95 | 424.95 | 429.8 | 421.75 | 3.9M |
| July 03, 2025 | 425.4 | 425.75 | 425.75 | 430 | 422.65 | 6.19M |
| July 02, 2025 | 419.6 | 423.25 | 423.25 | 425 | 419.45 | 5.73M |
| July 01, 2025 | 424.85 | 420.35 | 420.35 | 426.4 | 417.35 | 9.63M |
| June 30, 2025 | 415.5 | 421.1 | 421.1 | 423 | 411.65 | 8.23M |
| June 27, 2025 | 417.45 | 412.2 | 412.2 | 421.9 | 411 | 7.69M |
| June 26, 2025 | 413 | 415.35 | 415.35 | 418.6 | 411.5 | 8.68M |
| June 25, 2025 | 415.9 | 415.5 | 415.5 | 419.2 | 412 | 4.22M |
| June 24, 2025 | 408.5 | 415.05 | 415.05 | 416.9 | 405 | 9.56M |
| June 23, 2025 | 403.9 | 401.9 | 401.9 | 407.35 | 400.45 | 3.06M |
| June 20, 2025 | 389.65 | 404.3 | 404.3 | 405.75 | 389.5 | 15.34M |
| June 19, 2025 | 391.9 | 389.65 | 389.65 | 393.75 | 387.9 | 2.32M |
| June 18, 2025 | 390 | 391.9 | 391.9 | 394.45 | 388.5 | 2.75M |
| June 17, 2025 | 390 | 392.1 | 392.1 | 394.6 | 390 | 5.94M |
| June 16, 2025 | 380.35 | 391.05 | 391.05 | 392.2 | 377.4 | 6.54M |
| June 13, 2025 | 374.25 | 380.35 | 380.35 | 381.45 | 374.25 | 2.64M |
| June 12, 2025 | 388.5 | 382.75 | 382.75 | 391.6 | 380.6 | 2.87M |
| June 11, 2025 | 395 | 387.9 | 387.9 | 396.3 | 386 | 4.89M |
| June 10, 2025 | 397.65 | 393.35 | 393.35 | 397.65 | 391.75 | 2.82M |
| June 09, 2025 | 391 | 395.7 | 395.7 | 401.4 | 388.5 | 8.53M |
| June 06, 2025 | 383 | 391.1 | 391.1 | 393.75 | 383 | 5.04M |
| June 05, 2025 | 385 | 384.4 | 384.4 | 387.7 | 382.1 | 4.94M |
| June 04, 2025 | 381.7 | 383.35 | 383.35 | 385.9 | 379.05 | 6.08M |
| June 03, 2025 | 384.35 | 380.85 | 380.85 | 386.2 | 378.3 | 5.88M |
| June 02, 2025 | 382.25 | 382.5 | 382.5 | 387.2 | 380 | 5.4M |
| May 30, 2025 | 391.25 | 384.15 | 384.15 | 394.5 | 381.35 | 23.5M |
| May 29, 2025 | 392.5 | 391.25 | 391.25 | 394.75 | 387.8 | 4.34M |
| May 28, 2025 | 385.7 | 391.3 | 391.3 | 398.95 | 383.8 | 14.52M |
| May 27, 2025 | 380.5 | 383.85 | 383.85 | 386 | 377.25 | 7.4M |
| May 26, 2025 | 383.6 | 380.5 | 380.5 | 385 | 375.6 | 8.12M |