346.90
+2.8(+0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 344.95 | 346.9 | 346.9 | 349.7 | 343 | 8.59M |
| September 08, 2025 | 339.65 | 344.1 | 344.1 | 345.5 | 334.9 | 11.05M |
| September 05, 2025 | 325.55 | 337.4 | 337.4 | 341.9 | 324.3 | 17.01M |
| September 04, 2025 | 329 | 324.05 | 324.05 | 329.85 | 321.6 | 14.26M |
| September 03, 2025 | 324.9 | 324.15 | 324.15 | 326.5 | 312.55 | 50.41M |
| September 02, 2025 | 340 | 329.45 | 329.45 | 340 | 328.3 | 8.56M |
| September 01, 2025 | 340 | 339.4 | 339.4 | 342.3 | 338.35 | 3.91M |
| August 29, 2025 | 337 | 338.6 | 338.6 | 346.45 | 336 | 7.34M |
| August 28, 2025 | 343 | 335.6 | 335.6 | 344 | 334.65 | 7.07M |
| August 26, 2025 | 345.9 | 342.55 | 342.55 | 350 | 339.55 | 11.96M |
| August 25, 2025 | 356.75 | 354.75 | 354.75 | 357.7 | 351.3 | 4.42M |
| August 22, 2025 | 352.5 | 353.55 | 353.55 | 359.8 | 348.8 | 16.98M |
| August 21, 2025 | 350.05 | 348.05 | 348.05 | 353.45 | 346.6 | 2.9M |
| August 20, 2025 | 341.85 | 349.1 | 349.1 | 355.1 | 341.3 | 7.54M |
| August 19, 2025 | 339.7 | 339.95 | 339.95 | 342.5 | 335.25 | 3.62M |
| 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 |