353.20
+1.7(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 345.15 | 348.1 | 348.1 | 351.8 | 341.15 | 406,869 |
| September 04, 2025 | 354 | 344.55 | 344.55 | 359 | 343 | 721,783 |
| September 03, 2025 | 351 | 346.1 | 346.1 | 352.45 | 344.25 | 384,653 |
| September 02, 2025 | 331.55 | 351.95 | 351.95 | 356.5 | 330.1 | 3.39M |
| September 01, 2025 | 319.65 | 331.95 | 331.95 | 332.9 | 319.65 | 432,824 |
| August 29, 2025 | 319.95 | 320.9 | 320.9 | 323.5 | 318.05 | 251,940 |
| August 28, 2025 | 320.6 | 321.55 | 321.55 | 324.1 | 318.05 | 270,737 |
| August 26, 2025 | 327.95 | 320.7 | 320.7 | 328.05 | 319 | 275,368 |
| August 25, 2025 | 327 | 326.3 | 326.3 | 333.5 | 325.2 | 313,741 |
| August 22, 2025 | 328 | 324.95 | 324.95 | 329.9 | 324.05 | 197,449 |
| August 21, 2025 | 331.9 | 329.45 | 329.45 | 334.8 | 328.7 | 280,162 |
| August 20, 2025 | 331.5 | 329.85 | 329.85 | 333.8 | 328.5 | 275,223 |
| August 19, 2025 | 327.7 | 329.85 | 329.85 | 332 | 325.1 | 545,809 |
| August 18, 2025 | 315.15 | 325.55 | 325.55 | 332.5 | 315.15 | 1.83M |
| August 14, 2025 | 314.9 | 311.95 | 311.95 | 316.65 | 311 | 295,630 |
| August 13, 2025 | 314.95 | 313.8 | 313.8 | 317.6 | 312 | 336,762 |
| August 12, 2025 | 322 | 313.9 | 313.9 | 322.25 | 313.05 | 742,192 |
| August 11, 2025 | 328.8 | 319.6 | 319.6 | 330.6 | 319 | 492,650 |
| August 08, 2025 | 325.25 | 328 | 328 | 347.55 | 318.65 | 2.63M |
| August 07, 2025 | 321.8 | 324.95 | 324.95 | 325.3 | 315.2 | 346,956 |
| August 06, 2025 | 327.7 | 321.8 | 321.8 | 328 | 318.75 | 233,875 |
| August 05, 2025 | 330.45 | 326.75 | 326.75 | 332.75 | 325.2 | 230,673 |
| August 04, 2025 | 332.95 | 330.5 | 330.5 | 332.95 | 327.55 | 236,467 |
| August 01, 2025 | 335.05 | 329.4 | 329.4 | 340.65 | 328.6 | 262,460 |
| July 31, 2025 | 335 | 335.05 | 335.05 | 339.4 | 331.55 | 282,492 |
| July 30, 2025 | 344 | 341.65 | 341.65 | 347.7 | 341 | 184,366 |
| July 29, 2025 | 340 | 343.55 | 343.55 | 344.5 | 335.1 | 264,772 |
| July 28, 2025 | 346.65 | 339.5 | 339.5 | 349 | 338 | 270,206 |
| July 25, 2025 | 354 | 345 | 345 | 354.45 | 344 | 369,418 |
| July 24, 2025 | 355 | 353.5 | 353.5 | 359.1 | 352.05 | 368,669 |
| July 23, 2025 | 354.75 | 353.55 | 353.55 | 356.95 | 350.1 | 303,482 |
| July 22, 2025 | 360.4 | 353.1 | 353.1 | 363.6 | 352.25 | 410,636 |
| July 21, 2025 | 369.35 | 358.7 | 358.7 | 369.35 | 357.15 | 631,811 |
| July 18, 2025 | 376.95 | 369.4 | 369.4 | 378.5 | 368.3 | 441,452 |
| July 17, 2025 | 370 | 375.8 | 375.8 | 381.8 | 367.55 | 1.48M |
| July 16, 2025 | 371.3 | 367.1 | 367.1 | 373 | 366 | 300,690 |
| July 15, 2025 | 369.5 | 371.3 | 371.3 | 373.95 | 368.3 | 383,036 |
| July 14, 2025 | 363.85 | 366.1 | 366.1 | 368 | 361.05 | 346,892 |
| July 11, 2025 | 368 | 362.9 | 362.9 | 370.5 | 361.35 | 296,792 |
| July 10, 2025 | 373.15 | 369.8 | 369.8 | 375.2 | 367 | 402,129 |
| July 09, 2025 | 371.9 | 373.15 | 373.15 | 379.8 | 369.1 | 1.09M |
| July 08, 2025 | 368 | 371.25 | 371.25 | 374.5 | 362.8 | 978,037 |
| July 07, 2025 | 367.3 | 368.7 | 368.7 | 374 | 363.75 | 635,733 |
| July 04, 2025 | 369.45 | 367.85 | 367.85 | 369.45 | 364 | 337,346 |
| July 03, 2025 | 369 | 368.45 | 368.45 | 369.3 | 364.2 | 543,247 |
| July 02, 2025 | 356.45 | 367.05 | 367.05 | 369.8 | 356.15 | 2.52M |
| July 01, 2025 | 356.75 | 356.45 | 356.45 | 357.9 | 355.25 | 271,258 |
| June 30, 2025 | 357.95 | 356.5 | 356.5 | 358.95 | 355.05 | 270,178 |
| June 27, 2025 | 356.1 | 356.8 | 356.8 | 361.7 | 353.8 | 1.32M |
| June 26, 2025 | 356.5 | 355.4 | 355.4 | 361.4 | 352.7 | 436,437 |
| June 25, 2025 | 348.6 | 356.15 | 356.15 | 363.3 | 348 | 1.23M |
| June 24, 2025 | 349.7 | 345.75 | 345.75 | 350.7 | 344.55 | 511,044 |
| June 23, 2025 | 347.55 | 342.25 | 342.25 | 354.2 | 340.8 | 830,497 |
| June 20, 2025 | 353 | 349.7 | 349.7 | 357.9 | 346.3 | 1.18M |
| June 19, 2025 | 363.45 | 353.55 | 353.55 | 370.25 | 352 | 759,314 |
| June 18, 2025 | 360.2 | 363.6 | 363.6 | 366.3 | 359.05 | 321,739 |
| June 17, 2025 | 367.1 | 362.9 | 362.9 | 370.65 | 362.1 | 364,724 |
| June 16, 2025 | 366.05 | 368.1 | 368.1 | 369.6 | 355.5 | 796,846 |
| June 13, 2025 | 367 | 367.75 | 367.75 | 372.05 | 364.35 | 597,551 |
| June 12, 2025 | 380.7 | 375.05 | 375.05 | 385.9 | 372.25 | 1.2M |