405.30
+19.75(+5.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 386.05 | 405.3 | 405.3 | 417.95 | 372.3 | 174,030 |
| August 14, 2025 | 391.2 | 385.55 | 385.55 | 394.25 | 376.25 | 123,820 |
| August 13, 2025 | 414.9 | 409.85 | 409.85 | 430 | 403 | 116,098 |
| August 12, 2025 | 400 | 405.65 | 405.65 | 419.9 | 392.1 | 235,725 |
| August 11, 2025 | 378.25 | 401.65 | 401.65 | 405 | 368 | 159,970 |
| August 08, 2025 | 410.15 | 378.25 | 378.25 | 410.15 | 370.3 | 241,570 |
| August 07, 2025 | 360 | 410.7 | 410.7 | 422.45 | 357.05 | 1.31M |
| August 06, 2025 | 364.55 | 360 | 360 | 367.9 | 353.75 | 29,078 |
| August 05, 2025 | 359 | 359.4 | 359.4 | 364.5 | 354 | 20,007 |
| August 04, 2025 | 367.5 | 359.4 | 359.4 | 367.55 | 350.05 | 36,718 |
| August 01, 2025 | 368.05 | 360.75 | 360.75 | 379.4 | 357.05 | 20,631 |
| July 31, 2025 | 372 | 369 | 369 | 374.45 | 362.25 | 32,031 |
| July 30, 2025 | 387.85 | 376.15 | 376.15 | 390.3 | 371.7 | 21,565 |
| July 29, 2025 | 382.15 | 385.05 | 385.05 | 387.9 | 377.8 | 27,342 |
| July 28, 2025 | 379.9 | 389.5 | 389.5 | 399.4 | 375.1 | 37,350 |
| July 25, 2025 | 398.85 | 380.4 | 380.4 | 398.85 | 379.1 | 25,450 |
| July 24, 2025 | 415.5 | 398.85 | 398.85 | 419.85 | 398.15 | 55,619 |
| July 23, 2025 | 423.85 | 419.1 | 419.1 | 423.85 | 410 | 19,312 |
| July 22, 2025 | 418 | 418.8 | 418.8 | 424.7 | 413.55 | 26,515 |
| July 21, 2025 | 422 | 416.45 | 416.45 | 426.1 | 413 | 29,569 |
| July 18, 2025 | 431.95 | 421.9 | 421.9 | 431.95 | 415 | 29,041 |
| July 17, 2025 | 411 | 425.1 | 425.1 | 435.6 | 411 | 115,344 |
| July 16, 2025 | 419.7 | 414.9 | 414.9 | 427.6 | 412.05 | 25,657 |
| July 15, 2025 | 421.75 | 416.9 | 416.9 | 428.9 | 415 | 17,146 |
| July 14, 2025 | 417 | 421.75 | 421.75 | 440 | 411.3 | 62,821 |
| July 11, 2025 | 410.1 | 419.85 | 419.85 | 435 | 405 | 70,525 |
| July 10, 2025 | 423.85 | 414.4 | 414.4 | 428.9 | 412.15 | 34,540 |
| July 09, 2025 | 419 | 423.85 | 423.85 | 433.2 | 414.1 | 125,214 |
| July 08, 2025 | 430.3 | 412.6 | 412.6 | 436 | 410 | 54,950 |
| July 07, 2025 | 410 | 420.2 | 420.2 | 420.2 | 400 | 31,553 |
| July 04, 2025 | 407.9 | 400.2 | 400.2 | 410 | 385.5 | 33,024 |
| July 03, 2025 | 404.5 | 399.7 | 399.7 | 414.2 | 396 | 42,300 |
| July 02, 2025 | 383 | 394.5 | 394.5 | 394.5 | 383 | 37,004 |
| July 01, 2025 | 359.65 | 375.75 | 375.75 | 375.75 | 359.65 | 26,354 |
| June 30, 2025 | 358.2 | 357.9 | 357.9 | 368.2 | 353 | 67,417 |
| June 27, 2025 | 358 | 358.2 | 358.2 | 369 | 352.5 | 23,348 |
| June 26, 2025 | 360.1 | 362.4 | 362.4 | 364.75 | 350 | 36,545 |
| June 25, 2025 | 360 | 360.1 | 360.1 | 376.7 | 358.5 | 50,355 |
| June 24, 2025 | 380 | 377.15 | 377.15 | 383.15 | 364.95 | 72,587 |
| June 23, 2025 | 361.45 | 364.95 | 364.95 | 364.95 | 348.05 | 19,386 |
| June 20, 2025 | 346 | 347.6 | 347.6 | 347.6 | 346 | 14,642 |
| June 19, 2025 | 335 | 340.8 | 340.8 | 340.8 | 335 | 29,666 |
| June 18, 2025 | 334 | 334.15 | 334.15 | 334.15 | 334 | 8,608 |
| June 17, 2025 | 332.05 | 334.15 | 334.15 | 334.15 | 332.05 | 12,285 |
| June 16, 2025 | 326.35 | 331.65 | 331.65 | 331.65 | 326.35 | 17,874 |
| June 13, 2025 | 334.95 | 333 | 333 | 334.95 | 332.8 | 27,085 |
| June 12, 2025 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 10,903 |
| June 11, 2025 | 323.5 | 323.5 | 323.5 | 323.5 | 323.5 | 4,170 |
| June 10, 2025 | 317.2 | 317.2 | 317.2 | 317.2 | 317.2 | 13,228 |
| June 09, 2025 | 311 | 311 | 311 | 311 | 311 | 17,885 |
| June 06, 2025 | 299 | 304.95 | 304.95 | 304.95 | 299 | 20,426 |
| June 05, 2025 | 300 | 299 | 299 | 300 | 295 | 8,786 |
| June 04, 2025 | 299 | 300 | 300 | 300 | 297 | 10,097 |
| June 03, 2025 | 307 | 302.85 | 302.85 | 307 | 302.85 | 9,762 |
| June 02, 2025 | 310 | 309 | 309 | 311 | 309 | 14,165 |
| May 30, 2025 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | 4,160 |
| May 29, 2025 | 303 | 304 | 304 | 304 | 302 | 7,509 |
| May 28, 2025 | 306 | 302 | 302 | 310 | 302 | 9,341 |
| May 27, 2025 | 302.25 | 305 | 305 | 305 | 302.15 | 8,799 |
| May 26, 2025 | 297 | 302.3 | 302.3 | 302.3 | 297 | 4,598 |