343.85
-10.5(-2.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 350 | 343.85 | 343.85 | 350 | 342.55 | 1,424 |
| August 21, 2025 | 355 | 354.35 | 354.35 | 359.25 | 345.05 | 4,117 |
| August 20, 2025 | 341.4 | 356.15 | 356.15 | 359.8 | 341.4 | 1,803 |
| August 19, 2025 | 349.95 | 354.55 | 354.55 | 360 | 342 | 4,016 |
| August 18, 2025 | 344.8 | 350.7 | 350.7 | 354 | 335 | 3,697 |
| August 14, 2025 | 334.5 | 344.95 | 344.95 | 353 | 327.25 | 6,429 |
| August 13, 2025 | 327.35 | 342.55 | 342.55 | 344.75 | 312.2 | 14,571 |
| August 12, 2025 | 331.05 | 328.6 | 328.6 | 344 | 328.6 | 3,846 |
| August 11, 2025 | 376.85 | 345.9 | 345.9 | 376.85 | 345.9 | 4,624 |
| August 08, 2025 | 367.05 | 364.1 | 364.1 | 370.95 | 346.6 | 18,107 |
| August 07, 2025 | 349.7 | 364.8 | 364.8 | 369 | 342.3 | 10,858 |
| August 06, 2025 | 344.95 | 360.3 | 360.3 | 361.75 | 327.4 | 16,202 |
| August 05, 2025 | 365 | 344.6 | 344.6 | 365 | 336.65 | 3,194 |
| August 04, 2025 | 356.5 | 354.3 | 354.3 | 356.9 | 342.35 | 2,723 |
| August 01, 2025 | 356.95 | 357.3 | 357.3 | 357.85 | 341.85 | 2,430 |
| July 31, 2025 | 349.9 | 357.15 | 357.15 | 358.95 | 339 | 2,027 |
| July 30, 2025 | 362 | 356.8 | 356.8 | 362 | 343.8 | 9,318 |
| July 29, 2025 | 364.25 | 361.9 | 361.9 | 366.5 | 355.1 | 20,060 |
| July 28, 2025 | 372 | 360.65 | 360.65 | 375 | 355 | 15,247 |
| July 25, 2025 | 353.3 | 360 | 360 | 360 | 353.3 | 1,486 |
| July 24, 2025 | 355 | 360.5 | 360.5 | 360.5 | 352 | 7,800 |
| July 23, 2025 | 360.65 | 353.45 | 353.45 | 360.65 | 353.45 | 3,599 |
| July 22, 2025 | 367.75 | 360.65 | 360.65 | 367.75 | 360.55 | 3,383 |
| July 21, 2025 | 373.05 | 367.9 | 367.9 | 373.05 | 361.1 | 1,408 |
| July 18, 2025 | 366.8 | 366 | 366 | 368 | 366 | 2,473 |
| July 17, 2025 | 360 | 366.9 | 366.9 | 366.9 | 360 | 5,640 |
| July 16, 2025 | 367.4 | 367 | 367 | 367.4 | 360.15 | 1,836 |
| July 15, 2025 | 367 | 367.5 | 367.5 | 367.5 | 363.1 | 3,475 |
| July 14, 2025 | 361 | 367 | 367 | 367.5 | 353.25 | 27,564 |
| July 11, 2025 | 355.15 | 360.45 | 360.45 | 360.45 | 355.15 | 3,395 |
| July 10, 2025 | 353.4 | 353.4 | 353.4 | 353.4 | 353.4 | 4,442 |
| July 09, 2025 | 334.15 | 346.5 | 346.5 | 346.5 | 334.15 | 9,816 |
| July 08, 2025 | 339.75 | 339.75 | 339.75 | 339.75 | 327.05 | 12,164 |
| July 07, 2025 | 339.9 | 333.1 | 333.1 | 339.9 | 333.1 | 3,625 |
| July 04, 2025 | 341 | 339.9 | 339.9 | 341 | 339.9 | 293 |
| July 03, 2025 | 342 | 341 | 341 | 343 | 341 | 3,849 |
| July 02, 2025 | 345.9 | 342 | 342 | 345.9 | 342 | 101 |
| July 01, 2025 | 349 | 344.1 | 344.1 | 349 | 342.5 | 602 |
| June 30, 2025 | 348.25 | 349 | 349 | 350.85 | 348.25 | 1,198 |
| June 27, 2025 | 350.85 | 348.25 | 348.25 | 350.85 | 347.3 | 868 |
| June 26, 2025 | 348 | 344 | 344 | 352 | 344 | 3,948 |
| June 25, 2025 | 351 | 351 | 351 | 351.5 | 351 | 1,539 |
| June 24, 2025 | 348.4 | 348.4 | 348.4 | 348.4 | 348.4 | 3,981 |
| June 23, 2025 | 341 | 341.6 | 341.6 | 341.6 | 341 | 12,457 |
| June 20, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 332 | 9,169 |
| June 19, 2025 | 322.1 | 328.4 | 328.4 | 328.4 | 322.1 | 10,641 |
| June 18, 2025 | 316.05 | 322 | 322 | 322.3 | 316.05 | 9,531 |
| June 17, 2025 | 304 | 316 | 316 | 316 | 304 | 6,733 |
| June 16, 2025 | 303.8 | 309.9 | 309.9 | 309.9 | 303.7 | 5,206 |
| June 13, 2025 | 308 | 309.9 | 309.9 | 309.9 | 303.05 | 1,066 |
| June 12, 2025 | 313.9 | 308.05 | 308.05 | 313.9 | 308.05 | 1,286 |
| June 11, 2025 | 314.15 | 314 | 314 | 315 | 312.55 | 7,696 |
| June 10, 2025 | 303.3 | 314.1 | 314.1 | 314.1 | 301.8 | 11,141 |
| June 09, 2025 | 302 | 307.95 | 307.95 | 307.95 | 302 | 19,606 |
| June 06, 2025 | 309 | 302 | 302 | 309.5 | 301.65 | 99,566 |
| June 05, 2025 | 305.1 | 307.8 | 307.8 | 307.8 | 299 | 54,162 |
| June 04, 2025 | 303 | 305.1 | 305.1 | 305.1 | 298 | 13,210 |
| June 03, 2025 | 303.35 | 303.35 | 303.35 | 303.35 | 303.35 | 6,617 |
| June 02, 2025 | 309.55 | 309.55 | 309.55 | 309.55 | 309.55 | 1,946 |
| May 30, 2025 | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | 1,985 |