353.40
+0.4(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 355.95 | 353.4 | 353.4 | 357.9 | 351 | 5,169 |
| August 14, 2025 | 342 | 353 | 353 | 363 | 342 | 21,863 |
| August 13, 2025 | 357.1 | 345.5 | 345.5 | 360 | 342 | 30,504 |
| August 12, 2025 | 359.95 | 358.85 | 358.85 | 362.95 | 352 | 21,545 |
| August 11, 2025 | 364.25 | 359.95 | 359.95 | 371.9 | 358.4 | 13,981 |
| August 08, 2025 | 371 | 364.25 | 364.25 | 375.45 | 361.25 | 15,592 |
| August 07, 2025 | 375.45 | 374.2 | 374.2 | 375.55 | 366.55 | 18,779 |
| August 06, 2025 | 381.35 | 377.15 | 377.15 | 381.35 | 376 | 14,063 |
| August 05, 2025 | 383.4 | 380.75 | 380.75 | 386.7 | 379.3 | 10,714 |
| August 04, 2025 | 386.55 | 382.5 | 382.5 | 388.95 | 381.5 | 5,666 |
| August 01, 2025 | 389 | 386.5 | 386.5 | 391 | 383.35 | 19,186 |
| July 31, 2025 | 385 | 389.55 | 389.55 | 400.65 | 380.55 | 26,260 |
| July 30, 2025 | 387 | 396.7 | 396.7 | 405 | 387 | 59,094 |
| July 29, 2025 | 380 | 383.25 | 383.25 | 387.05 | 377.05 | 23,401 |
| July 28, 2025 | 389 | 379.7 | 379.7 | 389 | 378.45 | 16,260 |
| July 25, 2025 | 393 | 388.05 | 388.05 | 396.9 | 384.95 | 20,819 |
| July 24, 2025 | 392.7 | 392.3 | 392.3 | 399.05 | 390.85 | 18,078 |
| July 23, 2025 | 397 | 392.7 | 392.7 | 399.45 | 390.6 | 15,955 |
| July 22, 2025 | 401 | 398.45 | 398.45 | 405.6 | 398 | 9,983 |
| July 21, 2025 | 410.1 | 402.05 | 402.05 | 413 | 400.5 | 27,910 |
| July 18, 2025 | 410.05 | 406.05 | 406.05 | 414.4 | 405 | 19,607 |
| July 17, 2025 | 405.95 | 413.2 | 413.2 | 418.8 | 404.05 | 60,393 |
| July 16, 2025 | 387 | 405.15 | 405.15 | 409.8 | 384 | 67,318 |
| July 15, 2025 | 380.05 | 384.05 | 384.05 | 393 | 377.05 | 70,546 |
| July 14, 2025 | 395.6 | 384.95 | 384.95 | 395.85 | 381.5 | 30,856 |
| July 11, 2025 | 393 | 391.7 | 391.7 | 398.9 | 390 | 19,288 |
| July 10, 2025 | 401.3 | 390.45 | 390.45 | 401.3 | 388.1 | 20,801 |
| July 09, 2025 | 401.2 | 395.35 | 395.35 | 401.2 | 391.35 | 18,543 |
| July 08, 2025 | 400 | 397.25 | 397.25 | 404.6 | 396.2 | 18,689 |
| July 07, 2025 | 406 | 400.9 | 400.9 | 406.1 | 397.35 | 34,695 |
| July 04, 2025 | 410 | 402.1 | 402.1 | 411.55 | 400.35 | 24,169 |
| July 03, 2025 | 402.6 | 406.4 | 406.4 | 411.5 | 401 | 19,346 |
| July 02, 2025 | 415 | 402.6 | 402.6 | 417.5 | 398.2 | 38,669 |
| July 01, 2025 | 416.5 | 412.8 | 412.8 | 420 | 410.25 | 11,611 |
| June 30, 2025 | 415 | 416.35 | 416.35 | 420 | 412 | 13,309 |
| June 27, 2025 | 424.9 | 414.85 | 414.85 | 426 | 412.9 | 27,411 |
| June 26, 2025 | 418 | 421.6 | 421.6 | 427.9 | 413.8 | 41,659 |
| June 25, 2025 | 403.5 | 413.2 | 413.2 | 419.4 | 401.45 | 22,290 |
| June 24, 2025 | 401 | 399.65 | 399.65 | 408.3 | 390 | 36,318 |
| June 23, 2025 | 404.65 | 397.6 | 397.6 | 407 | 388 | 45,864 |
| June 20, 2025 | 410 | 402.6 | 402.6 | 411.8 | 399.9 | 27,539 |
| June 19, 2025 | 416 | 407.7 | 407.7 | 420.5 | 406.55 | 8,768 |
| June 18, 2025 | 414 | 412.6 | 412.6 | 417.75 | 407.7 | 14,160 |
| June 17, 2025 | 407.5 | 411.35 | 411.35 | 418 | 405.35 | 18,262 |
| June 16, 2025 | 415.75 | 409.65 | 409.65 | 416.9 | 402.65 | 39,153 |
| June 13, 2025 | 415 | 412.75 | 412.75 | 419.25 | 410.5 | 29,168 |
| June 12, 2025 | 427.5 | 418.6 | 418.6 | 431.5 | 415.1 | 28,104 |
| June 11, 2025 | 424.25 | 425 | 425 | 436.5 | 418.4 | 54,668 |
| June 10, 2025 | 425.95 | 421.45 | 421.45 | 428.9 | 420 | 22,165 |
| June 09, 2025 | 424.1 | 421.75 | 421.75 | 433.05 | 420.2 | 35,196 |
| June 06, 2025 | 430 | 424.1 | 424.1 | 434.4 | 420.8 | 37,127 |
| June 05, 2025 | 436 | 429.25 | 429.25 | 441 | 428.8 | 20,146 |
| June 04, 2025 | 440 | 433.8 | 433.8 | 448.8 | 430.3 | 43,210 |
| June 03, 2025 | 416 | 436.45 | 436.45 | 441.95 | 416 | 73,582 |
| June 02, 2025 | 421 | 418.25 | 418.25 | 424 | 410 | 44,521 |
| May 30, 2025 | 430.6 | 428.2 | 428.2 | 444.95 | 426.75 | 41,529 |
| May 29, 2025 | 435.8 | 428.45 | 428.45 | 440.4 | 424.95 | 16,828 |
| May 28, 2025 | 431.55 | 432.55 | 432.55 | 437.4 | 430.3 | 16,330 |
| May 27, 2025 | 433.3 | 429.4 | 429.4 | 438.95 | 428.8 | 13,091 |
| May 26, 2025 | 435 | 431.15 | 431.15 | 440.15 | 428.8 | 10,988 |