361.70
-1.1(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 360 | 361.7 | 361.7 | 364.65 | 358 | 27,545 |
| July 11, 2025 | 364.8 | 362.8 | 362.8 | 366.1 | 356.35 | 47,573 |
| July 10, 2025 | 364 | 362.85 | 362.85 | 370.05 | 360 | 34,768 |
| July 09, 2025 | 367.5 | 362.2 | 362.2 | 373 | 359.05 | 67,242 |
| July 08, 2025 | 368.9 | 365.55 | 365.55 | 369.9 | 359.05 | 108,082 |
| July 07, 2025 | 378.5 | 365.55 | 365.55 | 378.5 | 359.1 | 80,044 |
| July 04, 2025 | 379.9 | 376.75 | 376.75 | 379.9 | 371.7 | 40,017 |
| July 03, 2025 | 375.7 | 379 | 379 | 382 | 371.95 | 41,564 |
| July 02, 2025 | 380.1 | 375.7 | 375.7 | 380.4 | 373.6 | 27,452 |
| July 01, 2025 | 384.15 | 380.1 | 380.1 | 386.05 | 375 | 61,407 |
| June 30, 2025 | 378 | 384.05 | 384.05 | 387.8 | 374.8 | 62,735 |
| June 27, 2025 | 377.9 | 376.05 | 376.05 | 379.65 | 372.95 | 32,890 |
| June 26, 2025 | 376 | 376.3 | 376.3 | 379.55 | 371.5 | 24,819 |
| June 25, 2025 | 370.2 | 374.95 | 374.95 | 376.2 | 368.25 | 51,643 |
| June 24, 2025 | 370 | 368.3 | 368.3 | 371.55 | 365.55 | 34,991 |
| June 23, 2025 | 361 | 362.6 | 362.6 | 365.95 | 359.25 | 41,101 |
| June 20, 2025 | 371.5 | 367.95 | 367.95 | 371.5 | 361.5 | 49,662 |
| June 19, 2025 | 363 | 368.45 | 368.45 | 373.9 | 356.4 | 194,093 |
| June 18, 2025 | 366.3 | 361.1 | 361.1 | 368.8 | 358 | 64,106 |
| June 17, 2025 | 372.25 | 366.3 | 366.3 | 376.05 | 365.1 | 50,925 |
| June 16, 2025 | 372.95 | 372.25 | 372.25 | 377.45 | 365.6 | 43,696 |
| June 13, 2025 | 373 | 372.9 | 372.9 | 378.2 | 365.1 | 55,961 |
| June 12, 2025 | 390 | 376.3 | 376.3 | 391 | 375 | 70,441 |
| June 11, 2025 | 387.6 | 388.8 | 388.8 | 396 | 382.1 | 108,217 |
| June 10, 2025 | 389.95 | 384.35 | 384.35 | 392.8 | 381.95 | 81,410 |
| June 09, 2025 | 391.75 | 386.7 | 386.7 | 396.45 | 385 | 114,523 |
| June 06, 2025 | 375 | 385.95 | 385.95 | 389.6 | 368.6 | 271,765 |
| June 05, 2025 | 371.5 | 369.45 | 369.45 | 375.25 | 363.9 | 112,689 |
| June 04, 2025 | 361.2 | 367.95 | 367.95 | 383.9 | 358.3 | 169,333 |
| June 03, 2025 | 369.4 | 359.35 | 359.35 | 371.45 | 358.1 | 120,005 |
| June 02, 2025 | 365 | 366.85 | 366.85 | 371.45 | 358.55 | 50,503 |
| May 30, 2025 | 377.45 | 364.6 | 364.6 | 381.35 | 362.05 | 120,665 |
| May 29, 2025 | 359 | 374.45 | 374.45 | 388 | 356.8 | 400,240 |
| May 28, 2025 | 354.5 | 357.1 | 357.1 | 358.9 | 354.5 | 50,518 |
| May 27, 2025 | 363.8 | 354.5 | 354.5 | 363.8 | 349.6 | 143,159 |
| May 26, 2025 | 371.85 | 360.2 | 360.2 | 373 | 357 | 178,277 |
| May 23, 2025 | 367.95 | 373.65 | 373.65 | 375.95 | 361.25 | 86,525 |
| May 22, 2025 | 365.8 | 366.8 | 366.8 | 374.4 | 363 | 96,196 |
| May 21, 2025 | 353 | 364 | 364 | 366.8 | 353 | 97,390 |
| May 20, 2025 | 357.5 | 354.95 | 354.95 | 363.7 | 354 | 101,624 |
| May 19, 2025 | 363 | 359.05 | 359.05 | 364 | 355 | 88,842 |
| May 16, 2025 | 361.8 | 359.2 | 359.2 | 362.45 | 358 | 81,707 |
| May 15, 2025 | 356.75 | 360 | 360 | 368.8 | 356.75 | 233,701 |
| May 14, 2025 | 352.6 | 353.2 | 353.2 | 362.05 | 348 | 229,599 |
| May 13, 2025 | 350.6 | 350.75 | 350.75 | 354 | 342.95 | 142,628 |
| May 12, 2025 | 346.85 | 348.8 | 348.8 | 352 | 340 | 42,172 |
| May 09, 2025 | 339 | 336.55 | 336.55 | 340.25 | 333.65 | 28,896 |
| May 08, 2025 | 338.2 | 344.2 | 344.2 | 350.65 | 336.7 | 45,484 |
| May 07, 2025 | 328.15 | 336.45 | 336.45 | 339.9 | 328.1 | 28,102 |
| May 06, 2025 | 346.9 | 337.75 | 337.75 | 348.4 | 336.4 | 19,675 |
| May 05, 2025 | 347.9 | 345.1 | 345.1 | 347.9 | 339.4 | 26,803 |
| May 02, 2025 | 339.5 | 344.85 | 344.85 | 347.95 | 336.05 | 38,770 |
| April 30, 2025 | 345.3 | 342.25 | 342.25 | 345.55 | 337.55 | 22,029 |
| April 29, 2025 | 343.5 | 343.85 | 343.85 | 349.9 | 341.25 | 17,705 |
| April 28, 2025 | 346 | 343.8 | 343.8 | 351.25 | 340 | 45,795 |
| April 25, 2025 | 353.4 | 344.35 | 344.35 | 353.4 | 337 | 51,997 |
| April 24, 2025 | 349.6 | 351.55 | 351.55 | 359 | 349.5 | 119,735 |
| April 23, 2025 | 355.7 | 352.85 | 352.85 | 360.45 | 347.25 | 104,801 |
| April 22, 2025 | 353 | 353.8 | 353.8 | 359 | 349.6 | 48,054 |
| April 21, 2025 | 355.1 | 355.1 | 355.1 | 361.3 | 350 | 121,217 |