431.75
-12.5(-2.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 439.9 | 431.75 | 431.75 | 445.7 | 423.85 | 3.44M |
| August 21, 2025 | 399 | 444.25 | 444.25 | 482.8 | 390.25 | 21.34M |
| August 20, 2025 | 407.15 | 402.35 | 402.35 | 412.5 | 378.6 | 7.12M |
| August 19, 2025 | 337.15 | 401 | 401 | 401.45 | 332.4 | 17.49M |
| August 18, 2025 | 330 | 334.55 | 334.55 | 338.7 | 326.15 | 486,183 |
| August 14, 2025 | 332.55 | 328.7 | 328.7 | 338 | 326.45 | 361,293 |
| August 13, 2025 | 337.35 | 332.5 | 332.5 | 348 | 330.2 | 689,799 |
| August 12, 2025 | 343 | 336.65 | 336.65 | 344.5 | 331.2 | 699,796 |
| August 11, 2025 | 346 | 342.5 | 342.5 | 363.4 | 339.15 | 1M |
| August 08, 2025 | 369.6 | 345.45 | 345.45 | 369.6 | 334 | 844,561 |
| August 07, 2025 | 364.6 | 369.35 | 369.35 | 372.35 | 354.35 | 1.4M |
| August 06, 2025 | 386.45 | 366.25 | 366.25 | 386.45 | 361.55 | 1.93M |
| August 05, 2025 | 395 | 394.6 | 394.6 | 409.9 | 382.55 | 8.76M |
| August 04, 2025 | 369.3 | 390.15 | 390.15 | 401.7 | 369.3 | 23.89M |
| August 01, 2025 | 317.8 | 362.05 | 362.05 | 374 | 317.05 | 23.33M |
| July 31, 2025 | 322.8 | 317.9 | 317.9 | 326.9 | 315.2 | 171,671 |
| July 30, 2025 | 333.5 | 327.35 | 327.35 | 334.45 | 323.2 | 254,828 |
| July 29, 2025 | 327 | 335.2 | 335.2 | 337.5 | 322.6 | 411,772 |
| July 28, 2025 | 337.85 | 327.2 | 327.2 | 345.45 | 325.05 | 483,354 |
| July 25, 2025 | 354.5 | 340.35 | 340.35 | 356.9 | 337.2 | 899,441 |
| July 24, 2025 | 360 | 361.7 | 361.7 | 384 | 352.25 | 6.72M |
| July 23, 2025 | 319.95 | 358.8 | 358.8 | 368.65 | 316.8 | 10.01M |
| July 22, 2025 | 308.5 | 310.7 | 310.7 | 317 | 307.4 | 309,892 |
| July 21, 2025 | 292.15 | 306.5 | 306.5 | 318 | 292.15 | 1.38M |
| July 18, 2025 | 292 | 290.7 | 290.7 | 293.45 | 288 | 53,583 |
| July 17, 2025 | 292.55 | 293.35 | 293.35 | 298.4 | 290.2 | 40,102 |
| July 16, 2025 | 290.5 | 292.5 | 292.5 | 294 | 290.5 | 21,554 |
| July 15, 2025 | 292.1 | 293.45 | 293.45 | 295.5 | 290.25 | 48,382 |
| July 14, 2025 | 289.5 | 292.1 | 292.1 | 293.9 | 285 | 38,357 |
| July 11, 2025 | 289.9 | 288.05 | 288.05 | 293.5 | 286 | 27,462 |
| July 10, 2025 | 294.5 | 291 | 291 | 294.5 | 288.75 | 36,498 |
| July 09, 2025 | 292.85 | 290.3 | 290.3 | 294.3 | 288.35 | 35,906 |
| July 08, 2025 | 293.85 | 292.8 | 292.8 | 294.75 | 288.5 | 42,563 |
| July 07, 2025 | 291.25 | 291.6 | 291.6 | 293.9 | 285.8 | 57,191 |
| July 04, 2025 | 293.35 | 291.25 | 291.25 | 295.2 | 288.3 | 45,306 |
| July 03, 2025 | 295.6 | 293.55 | 293.55 | 298.8 | 290.9 | 50,430 |
| July 02, 2025 | 299 | 295.3 | 295.3 | 299.9 | 293.7 | 62,273 |
| July 01, 2025 | 303.15 | 299.9 | 299.9 | 304.7 | 297 | 71,190 |
| June 30, 2025 | 299.5 | 300.15 | 300.15 | 302.9 | 296.05 | 86,196 |
| June 27, 2025 | 294.6 | 299.5 | 299.5 | 302.85 | 292.4 | 142,675 |
| June 26, 2025 | 294.05 | 293.3 | 293.3 | 298 | 288.2 | 116,940 |
| June 25, 2025 | 288 | 293.95 | 293.95 | 295.2 | 288 | 91,247 |
| June 24, 2025 | 285.05 | 286.4 | 286.4 | 295.2 | 284.45 | 216,815 |
| June 23, 2025 | 282.1 | 283.55 | 283.55 | 285.65 | 280.3 | 114,473 |
| June 20, 2025 | 282.15 | 287.3 | 287.3 | 288.9 | 281.8 | 90,303 |
| June 19, 2025 | 290.8 | 282.15 | 282.15 | 292.1 | 280.8 | 67,529 |
| June 18, 2025 | 293 | 290.75 | 290.75 | 295.65 | 288.45 | 44,214 |
| June 17, 2025 | 300.6 | 293.4 | 293.4 | 304.8 | 292.15 | 63,055 |
| June 16, 2025 | 302 | 300.55 | 300.55 | 303.95 | 292.05 | 80,142 |
| June 13, 2025 | 300 | 300.95 | 300.95 | 304.7 | 295.05 | 140,844 |
| June 12, 2025 | 313.95 | 309.35 | 309.35 | 318 | 306.8 | 97,825 |
| June 11, 2025 | 316.8 | 313.65 | 313.65 | 321.95 | 311.25 | 124,550 |
| June 10, 2025 | 317.6 | 313.45 | 313.45 | 321.15 | 309.85 | 120,918 |
| June 09, 2025 | 317.5 | 317.1 | 317.1 | 321.7 | 315.15 | 126,404 |
| June 06, 2025 | 314.4 | 315.7 | 315.7 | 326.6 | 313.5 | 221,074 |
| June 05, 2025 | 313 | 313.25 | 313.25 | 323.15 | 311.4 | 196,943 |
| June 04, 2025 | 314.95 | 312.85 | 312.85 | 323.55 | 311.1 | 330,053 |
| June 03, 2025 | 300.4 | 315.1 | 315.1 | 335.5 | 300.25 | 3.45M |
| June 02, 2025 | 300.55 | 298.45 | 298.45 | 302.4 | 296 | 93,390 |
| May 30, 2025 | 307.6 | 304.55 | 304.55 | 309.7 | 297.55 | 181,207 |