330.45
+2.95(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 330.1 | 330.45 | 330.45 | 336.05 | 327.3 | 200,352 |
| August 14, 2025 | 332.5 | 327.5 | 327.5 | 336.75 | 325.95 | 105,406 |
| August 13, 2025 | 324.75 | 332.55 | 332.55 | 337.2 | 324.75 | 187,121 |
| August 12, 2025 | 339 | 322.4 | 322.4 | 340.1 | 318.75 | 360,784 |
| August 11, 2025 | 336.5 | 338 | 338 | 345 | 334.5 | 204,090 |
| August 08, 2025 | 333 | 335.3 | 335.3 | 337.85 | 329.75 | 111,090 |
| August 07, 2025 | 336.95 | 334.45 | 334.45 | 339.3 | 328 | 144,424 |
| August 06, 2025 | 338.5 | 337.7 | 337.7 | 340.75 | 332.75 | 155,803 |
| August 05, 2025 | 342.5 | 337.4 | 337.4 | 345.5 | 336 | 134,948 |
| August 04, 2025 | 347.5 | 344.15 | 344.15 | 351 | 343 | 224,704 |
| August 01, 2025 | 360.75 | 346.3 | 346.3 | 364 | 344.6 | 326,687 |
| July 31, 2025 | 365.5 | 360.9 | 360.9 | 365.5 | 358.35 | 198,678 |
| July 30, 2025 | 361 | 368.35 | 368.35 | 378 | 361 | 437,316 |
| July 29, 2025 | 362.4 | 360.5 | 360.5 | 366.8 | 356.9 | 612,132 |
| July 28, 2025 | 366.25 | 362.45 | 362.45 | 376.2 | 356.3 | 311,733 |
| July 25, 2025 | 377.75 | 366.25 | 366.25 | 379.3 | 362.8 | 361,204 |
| July 24, 2025 | 393.95 | 374.7 | 374.7 | 398.8 | 373 | 1.07M |
| July 23, 2025 | 386.3 | 380.15 | 380.15 | 394 | 375.3 | 594,767 |
| July 22, 2025 | 378.9 | 384.35 | 384.35 | 390.6 | 375.1 | 791,469 |
| July 21, 2025 | 370 | 373.55 | 373.55 | 375.25 | 367.75 | 144,887 |
| July 18, 2025 | 373 | 368.3 | 368.3 | 382.1 | 366.1 | 279,202 |
| July 17, 2025 | 381.6 | 371.5 | 371.5 | 386 | 370 | 157,647 |
| July 16, 2025 | 376.9 | 379.5 | 379.5 | 386.35 | 374.5 | 456,201 |
| July 15, 2025 | 370.05 | 377.45 | 377.45 | 379.5 | 364.85 | 224,800 |
| July 14, 2025 | 364 | 368.8 | 368.8 | 379.4 | 364 | 301,472 |
| July 11, 2025 | 365 | 364.1 | 364.1 | 369 | 360.5 | 179,255 |
| July 10, 2025 | 365.25 | 364.7 | 364.7 | 371.55 | 359.5 | 289,464 |
| July 09, 2025 | 369.9 | 362.95 | 362.95 | 374.9 | 361 | 213,409 |
| July 08, 2025 | 374.8 | 368.95 | 368.95 | 386.7 | 361.4 | 423,929 |
| July 07, 2025 | 381.5 | 376 | 376 | 387 | 372 | 677,692 |
| July 04, 2025 | 369 | 380.5 | 380.5 | 390 | 368.15 | 768,170 |
| July 03, 2025 | 354.9 | 369.45 | 369.45 | 373.9 | 349.05 | 1.14M |
| July 02, 2025 | 339.8 | 355.6 | 355.6 | 360 | 339.1 | 403,291 |
| July 01, 2025 | 343.1 | 338.65 | 338.65 | 351.3 | 337.15 | 255,164 |
| June 30, 2025 | 344.7 | 339.7 | 339.7 | 347.95 | 336 | 372,244 |
| June 27, 2025 | 334 | 341.2 | 341.2 | 346.7 | 325.8 | 689,889 |
| June 26, 2025 | 324.7 | 327.2 | 327.2 | 332.95 | 317.75 | 285,601 |
| June 25, 2025 | 321.1 | 321.7 | 321.7 | 328.4 | 317.5 | 133,804 |
| June 24, 2025 | 314.9 | 317.6 | 317.6 | 329.4 | 312.45 | 275,300 |
| June 23, 2025 | 307.4 | 309.6 | 309.6 | 316.75 | 307.35 | 105,313 |
| June 20, 2025 | 307.7 | 309.65 | 309.65 | 316 | 305.6 | 145,408 |
| June 19, 2025 | 310.5 | 307.7 | 307.7 | 315.2 | 305.5 | 170,283 |
| June 18, 2025 | 316.85 | 309.95 | 309.95 | 317 | 308.05 | 144,356 |
| June 17, 2025 | 316.45 | 312.15 | 312.15 | 323.4 | 310.85 | 99,942 |
| June 16, 2025 | 317.05 | 316.45 | 316.45 | 323.25 | 309.5 | 477,060 |
| June 13, 2025 | 311 | 316.7 | 316.7 | 323.25 | 309.8 | 126,168 |
| June 12, 2025 | 322.75 | 315.1 | 315.1 | 327.7 | 314.3 | 407,777 |
| June 11, 2025 | 330.85 | 320.2 | 320.2 | 338 | 317 | 382,381 |
| June 10, 2025 | 326.7 | 324.75 | 324.75 | 334.4 | 322.25 | 413,265 |
| June 09, 2025 | 325.25 | 325.1 | 325.1 | 334.4 | 321.75 | 268,492 |
| June 06, 2025 | 315.9 | 323.55 | 323.55 | 336 | 312.9 | 372,247 |
| June 05, 2025 | 308 | 313.15 | 313.15 | 317.7 | 308 | 216,375 |
| June 04, 2025 | 310.05 | 306.5 | 306.5 | 315 | 304.45 | 111,268 |
| June 03, 2025 | 312.45 | 305.45 | 305.45 | 316.45 | 301.65 | 207,651 |
| June 02, 2025 | 306 | 308.25 | 308.25 | 313.2 | 305.1 | 80,474 |
| May 30, 2025 | 306 | 309.55 | 309.55 | 313 | 304.75 | 75,841 |
| May 29, 2025 | 312.95 | 305.55 | 305.55 | 316.1 | 302.5 | 102,052 |
| May 28, 2025 | 310 | 311.1 | 311.1 | 323.9 | 306.7 | 258,762 |
| May 27, 2025 | 307.85 | 307.15 | 307.15 | 309.65 | 300.8 | 85,331 |
| May 26, 2025 | 315.7 | 303.3 | 303.3 | 320.35 | 301.25 | 158,115 |