310.50
+2.4(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 309.7 | 308.5 | 308.5 | 311.15 | 305.3 | 29,093 |
| August 18, 2025 | 301 | 308.1 | 308.1 | 316 | 301 | 78,561 |
| August 14, 2025 | 302.15 | 298.25 | 298.25 | 302.95 | 295 | 43,125 |
| August 13, 2025 | 305.3 | 298.8 | 298.8 | 307.5 | 296 | 81,812 |
| August 12, 2025 | 305.55 | 303.7 | 303.7 | 307.7 | 301.5 | 52,630 |
| August 11, 2025 | 312.9 | 305.55 | 305.55 | 314.85 | 303.6 | 84,131 |
| August 08, 2025 | 307.35 | 309.25 | 309.25 | 317.5 | 305 | 107,115 |
| August 07, 2025 | 322 | 307.3 | 307.3 | 325 | 302.95 | 322,907 |
| August 06, 2025 | 340.5 | 331.65 | 331.65 | 341.45 | 330.25 | 43,099 |
| August 05, 2025 | 344 | 339.75 | 339.75 | 347.45 | 338.1 | 16,899 |
| August 04, 2025 | 337.9 | 344.7 | 344.7 | 346.2 | 335.6 | 18,751 |
| August 01, 2025 | 343.75 | 336.15 | 336.15 | 345.6 | 335 | 64,980 |
| July 31, 2025 | 348.95 | 343.75 | 343.75 | 350.8 | 338.6 | 52,247 |
| July 30, 2025 | 349.2 | 348.95 | 348.95 | 354.2 | 348.1 | 19,489 |
| July 29, 2025 | 354.7 | 352.45 | 348.45 | 355 | 345 | 36,552 |
| July 28, 2025 | 356.7 | 350.45 | 346.47 | 360 | 348 | 50,987 |
| July 25, 2025 | 365.2 | 360.45 | 360.45 | 366.15 | 359 | 28,989 |
| July 24, 2025 | 364.3 | 365.2 | 365.2 | 368.9 | 360.55 | 35,016 |
| July 23, 2025 | 366 | 362.65 | 362.65 | 369.05 | 359.2 | 75,885 |
| July 22, 2025 | 374.05 | 364.9 | 364.9 | 381.5 | 363.65 | 116,270 |
| July 21, 2025 | 376.4 | 375.55 | 375.55 | 378 | 372.95 | 24,832 |
| July 18, 2025 | 372.7 | 375.85 | 375.85 | 378 | 370.1 | 49,981 |
| July 17, 2025 | 372.5 | 372.7 | 372.7 | 376.2 | 369.25 | 34,698 |
| July 16, 2025 | 370.7 | 374.35 | 374.35 | 375.75 | 368.45 | 39,724 |
| July 15, 2025 | 363.5 | 369.95 | 369.95 | 373.4 | 361.05 | 40,084 |
| 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 |