326.15
-5.75(-1.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 333.5 | 326.15 | 326.15 | 334.25 | 325.5 | 363,008 |
| September 05, 2025 | 337.5 | 331.9 | 331.9 | 342 | 330.5 | 343,024 |
| September 04, 2025 | 347 | 336.95 | 336.95 | 347 | 336 | 449,663 |
| September 03, 2025 | 338.9 | 336.35 | 336.35 | 339.5 | 335.8 | 207,161 |
| September 02, 2025 | 339.4 | 337.1 | 337.1 | 339.9 | 336 | 581,545 |
| September 01, 2025 | 340.5 | 338.4 | 338.4 | 342.5 | 337.55 | 161,921 |
| August 29, 2025 | 338.65 | 340.4 | 340.4 | 346.95 | 338.45 | 342,846 |
| August 28, 2025 | 341.25 | 338.65 | 338.65 | 341.25 | 332.05 | 307,156 |
| August 26, 2025 | 347.15 | 341.5 | 338 | 350.7 | 340 | 408,965 |
| August 25, 2025 | 342.55 | 347.15 | 343.59 | 352.7 | 341.65 | 513,052 |
| August 22, 2025 | 344.85 | 340.65 | 340.65 | 345.05 | 337.35 | 158,609 |
| August 21, 2025 | 347.5 | 343.85 | 343.85 | 349.5 | 343 | 200,051 |
| August 20, 2025 | 336 | 347.5 | 347.5 | 351.55 | 335.1 | 730,861 |
| August 19, 2025 | 337 | 337.05 | 337.05 | 344 | 335.5 | 233,582 |
| August 18, 2025 | 338.2 | 337.85 | 337.85 | 345 | 334.2 | 361,757 |
| August 14, 2025 | 329.8 | 331.25 | 331.25 | 332.75 | 328.1 | 96,303 |
| August 13, 2025 | 332 | 329.3 | 329.3 | 336.9 | 328.25 | 177,856 |
| August 12, 2025 | 327.45 | 332.75 | 332.75 | 340.95 | 325.65 | 538,315 |
| August 11, 2025 | 325.65 | 326.45 | 326.45 | 328.6 | 322.7 | 108,489 |
| August 08, 2025 | 326.25 | 325.4 | 325.4 | 329.6 | 322.2 | 204,057 |
| August 07, 2025 | 325 | 327.45 | 327.45 | 328.8 | 320.95 | 115,944 |
| August 06, 2025 | 328.5 | 326.1 | 326.1 | 330.7 | 325.05 | 102,329 |
| August 05, 2025 | 333.75 | 329.7 | 329.7 | 334.7 | 328.45 | 132,076 |
| August 04, 2025 | 331.9 | 332.95 | 332.95 | 334.1 | 327.4 | 190,121 |
| August 01, 2025 | 335.95 | 332.35 | 332.35 | 341.95 | 330.4 | 283,041 |
| July 31, 2025 | 326.9 | 332.4 | 332.4 | 337.45 | 325 | 296,510 |
| July 30, 2025 | 331.5 | 330.35 | 330.35 | 336.1 | 328.6 | 207,312 |
| July 29, 2025 | 332.95 | 332.05 | 332.05 | 334 | 328.4 | 187,596 |
| July 28, 2025 | 337 | 332.6 | 332.6 | 339.85 | 331.2 | 207,648 |
| July 25, 2025 | 340.75 | 338.25 | 338.25 | 341 | 335.45 | 210,139 |
| July 24, 2025 | 340 | 341.7 | 341.7 | 343.3 | 338.5 | 143,443 |
| July 23, 2025 | 342 | 340 | 340 | 342.3 | 335.65 | 276,441 |
| July 22, 2025 | 344.45 | 339.75 | 339.75 | 346.9 | 339 | 636,445 |
| July 21, 2025 | 343.5 | 344.3 | 344.3 | 346.2 | 338.8 | 211,033 |
| July 18, 2025 | 346.9 | 343.5 | 343.5 | 348.65 | 343 | 246,653 |
| July 17, 2025 | 347.05 | 346.15 | 346.15 | 349.9 | 345 | 271,234 |
| July 16, 2025 | 350.6 | 347.05 | 347.05 | 351.3 | 346 | 299,676 |
| July 15, 2025 | 355 | 350.3 | 350.3 | 359.8 | 347.5 | 638,924 |
| July 14, 2025 | 356.6 | 354.5 | 354.5 | 357.5 | 350.3 | 246,916 |
| July 11, 2025 | 352.75 | 355.65 | 355.65 | 360.75 | 351.7 | 553,754 |
| July 10, 2025 | 359 | 352.3 | 352.3 | 360.15 | 351 | 371,767 |
| July 09, 2025 | 358 | 357.3 | 357.3 | 359 | 352.35 | 525,691 |
| July 08, 2025 | 354 | 358 | 358 | 360.4 | 351.1 | 843,380 |
| July 07, 2025 | 342 | 352.4 | 352.4 | 364.8 | 341 | 5.04M |
| July 04, 2025 | 343.5 | 342 | 342 | 344.9 | 338 | 321,380 |
| July 03, 2025 | 344.15 | 340.85 | 340.85 | 344.75 | 340.15 | 284,963 |
| July 02, 2025 | 346.95 | 343.15 | 343.15 | 346.95 | 338.55 | 442,999 |
| July 01, 2025 | 346.95 | 346.2 | 346.2 | 347.5 | 342.15 | 251,428 |
| June 30, 2025 | 341.3 | 346.15 | 346.15 | 347.7 | 338.25 | 524,003 |
| June 27, 2025 | 337.4 | 339.5 | 339.5 | 341 | 333.75 | 627,536 |
| June 26, 2025 | 338.7 | 335.6 | 335.6 | 341.15 | 334.05 | 496,699 |
| June 25, 2025 | 323.9 | 337.1 | 337.1 | 340 | 320.95 | 995,008 |
| June 24, 2025 | 324 | 321.1 | 321.1 | 326.1 | 320 | 449,315 |
| June 23, 2025 | 319 | 322.1 | 322.1 | 325.25 | 317.15 | 392,963 |
| June 20, 2025 | 329 | 319.8 | 319.8 | 334.2 | 317.5 | 1.33M |
| June 19, 2025 | 335.85 | 330.1 | 330.1 | 338.7 | 328.05 | 483,522 |
| June 18, 2025 | 335.5 | 335.05 | 335.05 | 338.6 | 332.55 | 941,240 |
| June 17, 2025 | 332.95 | 335.65 | 335.65 | 338.55 | 331.5 | 287,916 |
| June 16, 2025 | 336 | 332.95 | 332.95 | 339.75 | 330.3 | 672,274 |
| June 13, 2025 | 340.1 | 337.25 | 337.25 | 341.15 | 335.9 | 417,351 |