327.40
+6.3(+1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 326.5 | 327.4 | 327.4 | 328 | 323.05 | 237,221 |
| August 14, 2025 | 332 | 321.1 | 321.1 | 333 | 320.2 | 444,307 |
| August 13, 2025 | 325.05 | 331.35 | 331.35 | 333 | 325.05 | 324,280 |
| August 12, 2025 | 325.15 | 325.05 | 325.05 | 325.75 | 320.55 | 507,479 |
| August 11, 2025 | 321 | 325.2 | 325.2 | 326.4 | 318.1 | 480,175 |
| August 08, 2025 | 322.7 | 322.5 | 322.5 | 329.3 | 321 | 345,940 |
| August 07, 2025 | 325 | 322.15 | 322.15 | 325 | 316.8 | 783,062 |
| August 06, 2025 | 337.85 | 327.9 | 327.9 | 338.4 | 326.25 | 638,828 |
| August 05, 2025 | 348.15 | 337.9 | 337.9 | 348.75 | 336.6 | 366,058 |
| August 04, 2025 | 337 | 346.7 | 346.7 | 348.6 | 336.85 | 723,544 |
| August 01, 2025 | 342.4 | 336.2 | 336.2 | 342.4 | 332.5 | 737,553 |
| July 31, 2025 | 337 | 342.75 | 342.75 | 349.8 | 336.75 | 802,591 |
| July 30, 2025 | 370.9 | 346.8 | 346.8 | 376.35 | 342.4 | 2.02M |
| July 29, 2025 | 368.6 | 369.5 | 369.5 | 371.55 | 365.25 | 295,917 |
| July 28, 2025 | 372.5 | 370.95 | 370.95 | 376.15 | 367.95 | 488,305 |
| July 25, 2025 | 388.5 | 375.65 | 375.65 | 389.3 | 374.8 | 596,654 |
| July 24, 2025 | 395.85 | 388.7 | 388.7 | 397.5 | 387.25 | 599,439 |
| July 23, 2025 | 392.8 | 393.55 | 393.55 | 396.85 | 388.85 | 962,262 |
| July 22, 2025 | 381.95 | 388.9 | 388.9 | 396.15 | 380.1 | 1.5M |
| July 21, 2025 | 383.7 | 381.8 | 381.8 | 386.4 | 380.2 | 418,787 |
| July 18, 2025 | 372.45 | 382.2 | 382.2 | 387.5 | 367.5 | 1.2M |
| July 17, 2025 | 375.7 | 371.65 | 371.65 | 376.95 | 370.35 | 216,722 |
| July 16, 2025 | 374.55 | 375.15 | 375.15 | 376 | 372.65 | 236,609 |
| July 15, 2025 | 367.75 | 374.55 | 374.55 | 375 | 367.75 | 392,774 |
| July 14, 2025 | 370 | 365.9 | 365.9 | 370 | 365 | 339,061 |
| July 11, 2025 | 370.6 | 370.05 | 370.05 | 375.9 | 368.65 | 330,596 |
| July 10, 2025 | 371 | 373.05 | 373.05 | 377.5 | 369.4 | 422,656 |
| July 09, 2025 | 372.8 | 370.2 | 370.2 | 378.25 | 369 | 555,684 |
| July 08, 2025 | 378.95 | 372.5 | 372.5 | 381.95 | 370.15 | 411,413 |
| July 07, 2025 | 387.45 | 379.05 | 379.05 | 387.7 | 378 | 409,266 |
| July 04, 2025 | 391.9 | 387.85 | 387.85 | 393.55 | 386.4 | 505,484 |
| July 03, 2025 | 389.8 | 391.05 | 391.05 | 396.75 | 385.2 | 1.01M |
| July 02, 2025 | 388.5 | 390.15 | 390.15 | 394.6 | 387.7 | 1.4M |
| July 01, 2025 | 388.05 | 384.75 | 384.75 | 389.6 | 380.05 | 481,300 |
| June 30, 2025 | 386.45 | 388.05 | 388.05 | 389.8 | 383 | 496,516 |
| June 27, 2025 | 389.9 | 385 | 385 | 392 | 384 | 725,674 |
| June 26, 2025 | 381.25 | 387.2 | 387.2 | 388.85 | 374.3 | 995,068 |
| June 25, 2025 | 373 | 372.8 | 372.8 | 382.6 | 371.8 | 493,138 |
| June 24, 2025 | 374.1 | 370.4 | 370.4 | 376.7 | 366.95 | 671,273 |
| June 23, 2025 | 361.3 | 370.05 | 370.05 | 372.5 | 358.25 | 711,517 |
| June 20, 2025 | 358.8 | 361.3 | 361.3 | 365 | 355.6 | 439,070 |
| June 19, 2025 | 365.2 | 357.2 | 357.2 | 368.85 | 353.3 | 529,217 |
| June 18, 2025 | 369.7 | 366.1 | 366.1 | 374.7 | 364.55 | 443,322 |
| June 17, 2025 | 381 | 369.4 | 369.4 | 384.45 | 368.6 | 679,234 |
| June 16, 2025 | 384.8 | 380.75 | 380.75 | 388.75 | 373.65 | 680,207 |
| June 13, 2025 | 373 | 382.85 | 382.85 | 391.4 | 373 | 917,658 |
| June 12, 2025 | 392.5 | 386.4 | 386.4 | 399.5 | 384.3 | 1.23M |
| June 11, 2025 | 393.55 | 392.35 | 392.35 | 398.4 | 386.75 | 1.02M |
| June 10, 2025 | 392.9 | 391.05 | 391.05 | 405.6 | 389 | 1.91M |
| June 09, 2025 | 388.9 | 390.8 | 390.8 | 396.45 | 384.45 | 945,828 |
| June 06, 2025 | 390.7 | 387.35 | 387.35 | 392.8 | 382.05 | 1.38M |
| June 05, 2025 | 369.9 | 387.65 | 387.65 | 391 | 368.65 | 3.07M |
| June 04, 2025 | 362.95 | 368.3 | 368.3 | 369 | 361.1 | 664,144 |
| June 03, 2025 | 368.95 | 362.5 | 362.5 | 371.35 | 358.9 | 1.49M |
| June 02, 2025 | 376.8 | 368 | 368 | 376.8 | 366.2 | 732,903 |
| May 30, 2025 | 384.95 | 377.15 | 377.15 | 386.25 | 370.85 | 788,991 |
| May 29, 2025 | 380.7 | 383.2 | 383.2 | 390.45 | 380.4 | 1.32M |
| May 28, 2025 | 379.2 | 378.1 | 378.1 | 384 | 376.2 | 785,309 |
| May 27, 2025 | 376.3 | 375.85 | 375.85 | 379.35 | 373.55 | 492,548 |
| May 26, 2025 | 377.8 | 374.5 | 374.5 | 381.55 | 372.65 | 658,322 |