325.30
+11.1(+3.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 319 | 325.3 | 325.3 | 326.9 | 318.5 | 915,539 |
| August 14, 2025 | 319.2 | 314.2 | 314.2 | 322 | 311 | 849,510 |
| August 13, 2025 | 310 | 316.75 | 316.75 | 322.7 | 308 | 2.94M |
| August 12, 2025 | 331.35 | 330 | 330 | 333 | 328.05 | 552,893 |
| August 11, 2025 | 335.95 | 330.5 | 330.5 | 338.15 | 328 | 747,334 |
| August 08, 2025 | 338.55 | 331.95 | 331.95 | 339.15 | 330.5 | 385,929 |
| August 07, 2025 | 335.95 | 338.75 | 338.75 | 340.35 | 328.75 | 534,190 |
| August 06, 2025 | 345.25 | 337.5 | 337.5 | 347.6 | 336.1 | 426,569 |
| August 05, 2025 | 341.4 | 343.65 | 343.65 | 350.85 | 340 | 675,822 |
| August 04, 2025 | 337.2 | 341.4 | 341.4 | 345 | 334.5 | 475,844 |
| August 01, 2025 | 341 | 336.1 | 336.1 | 348 | 335.05 | 394,868 |
| July 31, 2025 | 344.95 | 341.6 | 341.6 | 347 | 339.2 | 438,750 |
| July 30, 2025 | 351.5 | 348.45 | 348.45 | 352.3 | 347.05 | 382,165 |
| July 29, 2025 | 341.9 | 350.05 | 350.05 | 351.7 | 338.25 | 533,456 |
| July 28, 2025 | 350.05 | 342.05 | 342.05 | 354.95 | 339.5 | 785,233 |
| July 25, 2025 | 359.65 | 352.7 | 352.7 | 359.85 | 351.3 | 531,130 |
| July 24, 2025 | 363 | 359.65 | 359.65 | 365.75 | 358 | 420,764 |
| July 23, 2025 | 365.5 | 362.8 | 362.8 | 366.5 | 362 | 384,495 |
| July 22, 2025 | 369.8 | 364.05 | 364.05 | 371.7 | 363.35 | 403,985 |
| July 21, 2025 | 366.6 | 368.8 | 368.8 | 372.9 | 364.05 | 1.07M |
| July 18, 2025 | 370 | 366.6 | 366.6 | 371.75 | 365 | 494,831 |
| July 17, 2025 | 373 | 369.55 | 369.55 | 374.9 | 368.6 | 407,247 |
| July 16, 2025 | 370.9 | 372.65 | 372.65 | 375.5 | 369.85 | 587,220 |
| July 15, 2025 | 369.9 | 370.2 | 370.2 | 375.9 | 367.85 | 622,245 |
| July 14, 2025 | 370.6 | 368.9 | 368.9 | 371.15 | 367.25 | 526,058 |
| July 11, 2025 | 375.25 | 370.75 | 370.75 | 376.8 | 370 | 424,580 |
| July 10, 2025 | 376 | 375.25 | 375.25 | 381.85 | 374.2 | 688,547 |
| July 09, 2025 | 375 | 375.5 | 375.5 | 381.6 | 373.55 | 563,990 |
| July 08, 2025 | 376.05 | 375 | 375 | 380.25 | 371.2 | 552,581 |
| July 07, 2025 | 380 | 376.7 | 376.7 | 386.8 | 375.5 | 602,486 |
| July 04, 2025 | 381.2 | 381.1 | 381.1 | 384.95 | 380 | 553,967 |
| July 03, 2025 | 384.7 | 382.45 | 382.45 | 386.6 | 381.1 | 607,367 |
| July 02, 2025 | 386.95 | 383.7 | 383.7 | 390.5 | 380.7 | 726,667 |
| July 01, 2025 | 389.9 | 386.25 | 386.25 | 393.6 | 383.55 | 806,864 |
| June 30, 2025 | 389.8 | 388.4 | 388.4 | 392.7 | 386.55 | 882,512 |
| June 27, 2025 | 385.9 | 387.6 | 387.6 | 392.1 | 384.8 | 987,173 |
| June 26, 2025 | 384.25 | 384.35 | 384.35 | 388.75 | 383.2 | 960,381 |
| June 25, 2025 | 382.9 | 382.1 | 382.1 | 386.4 | 379.5 | 892,247 |
| June 24, 2025 | 376.9 | 379 | 379 | 387.5 | 376.5 | 1.74M |
| June 23, 2025 | 366.5 | 371.9 | 371.9 | 374.9 | 366.25 | 936,493 |
| June 20, 2025 | 366.75 | 369.55 | 369.55 | 374.5 | 363.45 | 1.71M |
| June 19, 2025 | 380 | 365.75 | 365.75 | 383.4 | 362.8 | 1.85M |
| June 18, 2025 | 384.05 | 379.25 | 379.25 | 391.3 | 378 | 1.21M |
| June 17, 2025 | 391.3 | 384.05 | 384.05 | 395.6 | 382.2 | 964,618 |
| June 16, 2025 | 390 | 391.3 | 391.3 | 394.8 | 380 | 1.22M |
| June 13, 2025 | 385 | 390.4 | 390.4 | 394.8 | 384.5 | 1.73M |
| June 12, 2025 | 410 | 395.4 | 395.4 | 412.7 | 393.2 | 1.48M |
| June 11, 2025 | 410.15 | 408 | 408 | 413.95 | 401.25 | 2.37M |
| June 10, 2025 | 415 | 409.9 | 409.9 | 418.95 | 407.3 | 2.39M |
| June 09, 2025 | 401.95 | 407.6 | 407.6 | 411.95 | 399.8 | 1.95M |
| June 06, 2025 | 409 | 399.75 | 399.75 | 409.45 | 397.6 | 2.25M |
| June 05, 2025 | 404.95 | 407.65 | 407.65 | 414.6 | 403.05 | 4.76M |
| June 04, 2025 | 393.6 | 399.75 | 399.75 | 416.6 | 388.5 | 6.7M |
| June 03, 2025 | 402 | 390.75 | 390.75 | 402.95 | 389.15 | 1.96M |
| June 02, 2025 | 395 | 400.65 | 400.65 | 404.5 | 391.75 | 1.37M |
| May 30, 2025 | 404.75 | 395.2 | 395.2 | 409.3 | 392.95 | 1.64M |
| May 29, 2025 | 409.5 | 405.6 | 405.6 | 409.95 | 401.75 | 1.12M |
| May 28, 2025 | 408.45 | 407.45 | 407.45 | 419.4 | 405.1 | 3.34M |
| May 27, 2025 | 403 | 400.55 | 400.55 | 406.25 | 398.5 | 1.33M |
| May 26, 2025 | 399 | 401.1 | 401.1 | 410.65 | 397.2 | 2.02M |