327.20
+1.95(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 327 | 327.2 | 327.2 | 328.25 | 322.45 | 67,724 |
| August 21, 2025 | 320.05 | 325.25 | 325.25 | 326.6 | 319.05 | 109,675 |
| August 20, 2025 | 324.8 | 321.4 | 321.4 | 324.8 | 316.85 | 293,070 |
| August 19, 2025 | 325.5 | 328.1 | 328.1 | 329.55 | 322.8 | 133,253 |
| August 18, 2025 | 326 | 324.55 | 324.55 | 333 | 322.95 | 109,560 |
| August 14, 2025 | 333.7 | 322.25 | 322.25 | 333.7 | 318.1 | 142,007 |
| August 13, 2025 | 328.5 | 334.35 | 334.35 | 336 | 326.55 | 116,522 |
| August 12, 2025 | 330.8 | 328 | 328 | 333.9 | 324.65 | 109,204 |
| August 11, 2025 | 322.95 | 332.35 | 332.35 | 339 | 321.25 | 753,291 |
| August 08, 2025 | 317.9 | 322 | 322 | 324.55 | 315.8 | 200,775 |
| August 07, 2025 | 311.3 | 317.7 | 317.7 | 322.5 | 306.15 | 297,830 |
| August 06, 2025 | 314.55 | 312.85 | 312.85 | 317.7 | 308.9 | 162,807 |
| August 05, 2025 | 322 | 314.85 | 314.85 | 323 | 313.75 | 124,206 |
| August 04, 2025 | 329 | 321.55 | 321.55 | 329 | 320 | 199,852 |
| August 01, 2025 | 336.05 | 327.45 | 327.45 | 336.05 | 325.8 | 182,389 |
| July 31, 2025 | 344 | 336.05 | 336.05 | 344.35 | 331.8 | 361,605 |
| July 30, 2025 | 347.8 | 349.95 | 349.95 | 354.15 | 342.4 | 129,346 |
| July 29, 2025 | 353.05 | 346.8 | 346.8 | 353.75 | 335.5 | 278,991 |
| July 28, 2025 | 351.25 | 353.9 | 353.9 | 356.95 | 350.05 | 161,262 |
| July 25, 2025 | 354 | 350.25 | 350.25 | 356 | 345 | 423,740 |
| July 24, 2025 | 356 | 357.6 | 357.6 | 361.8 | 348 | 215,522 |
| July 23, 2025 | 370 | 358.1 | 358.1 | 371 | 352 | 638,607 |
| July 22, 2025 | 402.5 | 407.65 | 407.65 | 413 | 401.05 | 602,319 |
| July 21, 2025 | 412.5 | 401.55 | 401.55 | 414.7 | 391.5 | 769,031 |
| July 18, 2025 | 415 | 412.15 | 412.15 | 420 | 398.5 | 436,124 |
| July 17, 2025 | 392.85 | 413.65 | 413.65 | 418 | 390 | 949,119 |
| July 16, 2025 | 381.7 | 389.75 | 389.75 | 390.5 | 380 | 101,594 |
| July 15, 2025 | 382.55 | 381.6 | 381.6 | 391.6 | 379 | 331,234 |
| July 14, 2025 | 378.85 | 382.55 | 382.55 | 388.95 | 378.1 | 216,705 |
| July 11, 2025 | 380.5 | 378.85 | 378.85 | 383.75 | 374.75 | 282,816 |
| July 10, 2025 | 383.5 | 379.95 | 379.95 | 388.85 | 376 | 354,125 |
| July 09, 2025 | 369.9 | 380.45 | 380.45 | 383.4 | 363.95 | 425,842 |
| July 08, 2025 | 359.95 | 366.95 | 366.95 | 369.95 | 353.8 | 212,376 |
| July 07, 2025 | 354.7 | 355.4 | 355.4 | 363.4 | 349.25 | 199,269 |
| July 04, 2025 | 347.2 | 353.2 | 353.2 | 355.9 | 344 | 129,792 |
| July 03, 2025 | 339 | 347.2 | 347.2 | 352.8 | 339 | 148,230 |
| July 02, 2025 | 347.55 | 341.65 | 341.65 | 347.55 | 337.15 | 79,182 |
| July 01, 2025 | 337.45 | 345.65 | 345.65 | 348 | 335.1 | 170,529 |
| June 30, 2025 | 335.1 | 336.35 | 336.35 | 341 | 334 | 68,721 |
| June 27, 2025 | 339.4 | 337.05 | 337.05 | 344 | 335.2 | 56,749 |
| June 26, 2025 | 340.75 | 337.35 | 337.35 | 346.15 | 332.4 | 75,755 |
| June 25, 2025 | 331 | 338.4 | 338.4 | 339.9 | 328.05 | 76,733 |
| June 24, 2025 | 325 | 329.3 | 329.3 | 336.45 | 325 | 61,846 |
| June 23, 2025 | 324.05 | 322.15 | 322.15 | 326.45 | 318.1 | 63,613 |
| June 20, 2025 | 321.95 | 325.1 | 325.1 | 326 | 317.3 | 50,013 |
| June 19, 2025 | 325 | 320.5 | 320.5 | 330.7 | 318.45 | 117,675 |
| June 18, 2025 | 329.75 | 325.85 | 325.85 | 332.25 | 323.6 | 53,533 |
| June 17, 2025 | 336.35 | 329.95 | 329.95 | 338.05 | 329 | 64,661 |
| June 16, 2025 | 342 | 334.7 | 334.7 | 343 | 332 | 66,477 |
| June 13, 2025 | 336 | 339.1 | 339.1 | 345 | 329.45 | 235,236 |
| June 12, 2025 | 347.9 | 344.2 | 344.2 | 353 | 340.55 | 171,874 |
| June 11, 2025 | 354 | 346.95 | 346.95 | 355 | 341.35 | 227,444 |
| June 10, 2025 | 338.6 | 347.65 | 347.65 | 350 | 333.05 | 201,693 |
| June 09, 2025 | 329.95 | 335.3 | 335.3 | 337.5 | 327.8 | 100,821 |
| June 06, 2025 | 329.35 | 328.9 | 328.9 | 332.5 | 324 | 70,018 |
| June 05, 2025 | 329.5 | 326.1 | 326.1 | 331.5 | 325.55 | 57,499 |
| June 04, 2025 | 325.9 | 327 | 327 | 328.95 | 322 | 66,695 |
| June 03, 2025 | 322.1 | 324.1 | 324.1 | 330.7 | 321 | 107,983 |
| June 02, 2025 | 312.6 | 321.05 | 321.05 | 327.45 | 312.6 | 77,624 |
| May 30, 2025 | 319.65 | 319.35 | 319.35 | 325.2 | 317 | 87,498 |