354.40
-1.15(-0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 359.7 | 354.4 | 354.4 | 360 | 353.25 | 43,056 |
| August 14, 2025 | 358.3 | 355.55 | 355.55 | 360 | 353.25 | 35,841 |
| August 13, 2025 | 356.65 | 358.3 | 358.3 | 359 | 355.3 | 38,227 |
| August 12, 2025 | 355.45 | 356.65 | 356.65 | 359.2 | 353.15 | 39,361 |
| August 11, 2025 | 350 | 354.2 | 354.2 | 356.95 | 348.5 | 78,347 |
| August 08, 2025 | 347.2 | 351.65 | 351.65 | 354 | 347.2 | 33,457 |
| August 07, 2025 | 353 | 350.4 | 350.4 | 353 | 344.2 | 78,849 |
| August 06, 2025 | 351.9 | 351.75 | 351.75 | 357 | 350.1 | 50,820 |
| August 05, 2025 | 356.9 | 355.15 | 355.15 | 356.9 | 352.2 | 41,880 |
| August 04, 2025 | 357.7 | 355.95 | 355.95 | 358.85 | 350.9 | 58,117 |
| August 01, 2025 | 358.3 | 355.8 | 355.8 | 363.4 | 355 | 219,301 |
| July 31, 2025 | 355.05 | 356.45 | 356.45 | 361.45 | 353.65 | 84,416 |
| July 30, 2025 | 361.7 | 359.65 | 359.65 | 363.55 | 358.55 | 39,610 |
| July 29, 2025 | 358.05 | 361.7 | 361.7 | 363.75 | 357.4 | 76,119 |
| July 28, 2025 | 359.1 | 360.65 | 360.65 | 366.8 | 357.95 | 104,493 |
| July 25, 2025 | 372.35 | 359.65 | 359.65 | 372.35 | 358.7 | 128,314 |
| July 24, 2025 | 369.95 | 368.65 | 368.65 | 382 | 364.75 | 890,327 |
| July 23, 2025 | 365 | 367.25 | 367.25 | 378 | 355 | 1.32M |
| July 22, 2025 | 357.4 | 360.35 | 360.35 | 364.2 | 357.4 | 164,958 |
| July 21, 2025 | 360 | 357.2 | 357.2 | 362.45 | 355.6 | 55,783 |
| July 18, 2025 | 364.5 | 361.3 | 361.3 | 368.9 | 359.1 | 91,954 |
| July 17, 2025 | 362.2 | 363.7 | 363.7 | 369 | 360 | 233,747 |
| July 16, 2025 | 353.1 | 358.25 | 358.25 | 359.85 | 352.25 | 57,493 |
| July 15, 2025 | 350.5 | 353.15 | 353.15 | 355.5 | 350.5 | 29,793 |
| July 14, 2025 | 357 | 351.15 | 351.15 | 357 | 347.25 | 51,458 |
| July 11, 2025 | 352.15 | 357.2 | 357.2 | 362.4 | 350.7 | 122,894 |
| July 10, 2025 | 351.9 | 352.15 | 352.15 | 354.8 | 349.25 | 51,081 |
| July 09, 2025 | 346 | 348.65 | 348.65 | 354 | 343.45 | 78,397 |
| July 08, 2025 | 346 | 345.9 | 345.9 | 352 | 343.85 | 59,021 |
| July 07, 2025 | 345 | 346.4 | 346.4 | 347.4 | 342.05 | 40,429 |
| July 04, 2025 | 344 | 343.35 | 343.35 | 346.6 | 340.35 | 53,816 |
| July 03, 2025 | 337.55 | 341.3 | 341.3 | 342.2 | 337.55 | 53,656 |
| July 02, 2025 | 341.45 | 338.95 | 338.95 | 344.35 | 337.75 | 95,400 |
| July 01, 2025 | 338.6 | 341.45 | 341.45 | 345.95 | 338.6 | 239,217 |
| June 30, 2025 | 337.5 | 337.65 | 337.65 | 347.5 | 331.1 | 211,497 |
| June 27, 2025 | 342.6 | 339.4 | 339.4 | 348 | 337.1 | 124,258 |
| June 26, 2025 | 342.05 | 341.25 | 341.25 | 345.95 | 336.5 | 93,701 |
| June 25, 2025 | 335.5 | 342.05 | 342.05 | 344.6 | 334.35 | 53,678 |
| June 24, 2025 | 330.5 | 334.95 | 334.95 | 342.15 | 330.5 | 82,635 |
| June 23, 2025 | 337.65 | 328.25 | 328.25 | 339.95 | 325 | 130,630 |
| June 20, 2025 | 331 | 337.5 | 337.5 | 340.2 | 329.3 | 115,006 |
| June 19, 2025 | 338 | 333.55 | 333.55 | 340.45 | 333 | 44,292 |
| June 18, 2025 | 333.3 | 337.7 | 337.7 | 341.05 | 332.9 | 37,636 |
| June 17, 2025 | 337.5 | 336 | 336 | 344.45 | 335.5 | 48,810 |
| June 16, 2025 | 342.2 | 338.35 | 338.35 | 345.8 | 336.6 | 87,357 |
| June 13, 2025 | 336 | 345.25 | 345.25 | 347 | 336 | 69,229 |
| June 12, 2025 | 357.5 | 347.45 | 347.45 | 360 | 346 | 69,160 |
| June 11, 2025 | 360.7 | 357.5 | 357.5 | 362.6 | 352.45 | 72,003 |
| June 10, 2025 | 360.2 | 358.85 | 358.85 | 361.4 | 356.95 | 27,994 |
| June 09, 2025 | 361.9 | 358.3 | 358.3 | 364.3 | 357 | 67,748 |
| June 06, 2025 | 355.6 | 360 | 360 | 364 | 355.6 | 50,261 |
| June 05, 2025 | 359.15 | 357.6 | 357.6 | 364.2 | 355 | 45,067 |
| June 04, 2025 | 361.5 | 358.85 | 358.85 | 365 | 357.1 | 58,725 |
| June 03, 2025 | 363 | 361.5 | 361.5 | 366.9 | 360.05 | 147,276 |
| June 02, 2025 | 363.3 | 361.5 | 361.5 | 366.35 | 358.55 | 636,522 |
| May 30, 2025 | 363.1 | 361.35 | 361.35 | 364.75 | 355.3 | 76,545 |
| May 29, 2025 | 359 | 359.5 | 359.5 | 363.3 | 355 | 57,762 |
| May 28, 2025 | 373 | 357.25 | 357.25 | 373 | 356.45 | 101,877 |
| May 27, 2025 | 373 | 372.8 | 372.8 | 376.45 | 369.5 | 91,837 |
| May 26, 2025 | 365 | 373.25 | 373.25 | 375 | 364.8 | 217,114 |