371.40
-5.1(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 382.4 | 376.5 | 376.5 | 384.7 | 375.25 | 54,248 |
| July 29, 2025 | 378 | 382.4 | 382.4 | 386 | 376.3 | 46,359 |
| July 28, 2025 | 383 | 383.2 | 383.2 | 390 | 379.3 | 46,793 |
| July 25, 2025 | 395.1 | 383.9 | 383.9 | 395.7 | 381.6 | 71,081 |
| July 24, 2025 | 395 | 395.1 | 395.1 | 397.95 | 392.4 | 56,074 |
| July 23, 2025 | 399.75 | 392.65 | 392.65 | 401 | 390.35 | 67,926 |
| July 22, 2025 | 400.85 | 397.2 | 397.2 | 401.8 | 395.35 | 56,505 |
| July 21, 2025 | 386.55 | 400.85 | 400.85 | 404 | 386 | 200,603 |
| July 18, 2025 | 392.5 | 388.65 | 388.65 | 394 | 387 | 38,073 |
| July 17, 2025 | 390.6 | 390.55 | 390.55 | 393.85 | 388 | 26,165 |
| July 16, 2025 | 385.3 | 390.6 | 390.6 | 394.9 | 385.3 | 37,798 |
| July 15, 2025 | 382.25 | 388.85 | 388.85 | 392 | 381.6 | 43,120 |
| July 14, 2025 | 385 | 382.25 | 382.25 | 389.95 | 380.2 | 57,256 |
| July 11, 2025 | 397.5 | 385.5 | 385.5 | 399.9 | 384 | 87,899 |
| July 10, 2025 | 398.8 | 394.55 | 394.55 | 401 | 393.5 | 60,705 |
| July 09, 2025 | 399 | 395.9 | 395.9 | 401 | 393 | 59,445 |
| July 08, 2025 | 397 | 397.3 | 397.3 | 409.9 | 393.15 | 304,516 |
| July 07, 2025 | 393.7 | 393.65 | 393.65 | 399 | 390 | 55,823 |
| July 04, 2025 | 392 | 393.25 | 393.25 | 397 | 390 | 50,411 |
| July 03, 2025 | 392 | 389.3 | 389.3 | 394.35 | 388 | 41,570 |
| July 02, 2025 | 395 | 391.25 | 391.25 | 395 | 388.1 | 71,126 |
| July 01, 2025 | 396.9 | 391.45 | 391.45 | 396.9 | 388.15 | 42,712 |
| June 30, 2025 | 401.45 | 393.5 | 393.5 | 401.45 | 388.9 | 82,775 |
| June 27, 2025 | 402 | 386.4 | 386.4 | 403.95 | 385.05 | 169,081 |
| June 26, 2025 | 385.1 | 398 | 398 | 401 | 383.4 | 209,465 |
| June 25, 2025 | 380.3 | 384.85 | 384.85 | 387.5 | 377.95 | 38,057 |
| June 24, 2025 | 373.3 | 376.65 | 376.65 | 381 | 373.3 | 32,657 |
| June 23, 2025 | 370.95 | 372.95 | 372.95 | 374.4 | 360.5 | 43,451 |
| June 20, 2025 | 376 | 370.35 | 370.35 | 376.85 | 368.6 | 109,415 |
| June 19, 2025 | 385 | 376.85 | 376.85 | 388 | 374.7 | 91,269 |
| June 18, 2025 | 384.55 | 382.15 | 382.15 | 386.45 | 381.95 | 60,685 |
| June 17, 2025 | 385 | 387.65 | 387.65 | 390.4 | 383.5 | 48,536 |
| June 16, 2025 | 391.5 | 386.8 | 386.8 | 391.5 | 379.65 | 62,780 |
| June 13, 2025 | 387.05 | 390.75 | 390.75 | 393 | 380 | 61,897 |
| June 12, 2025 | 399.5 | 391.45 | 391.45 | 400.8 | 390.4 | 63,093 |
| June 11, 2025 | 404 | 398.95 | 398.95 | 408.45 | 397 | 94,891 |
| June 10, 2025 | 401.45 | 402.8 | 402.8 | 406.15 | 393.7 | 104,389 |
| June 09, 2025 | 396.05 | 397.85 | 397.85 | 401.45 | 393.2 | 71,779 |
| June 06, 2025 | 399.2 | 397.65 | 397.65 | 399.2 | 395.2 | 43,898 |
| June 05, 2025 | 404 | 399.3 | 399.3 | 407 | 398 | 46,223 |
| June 04, 2025 | 403.7 | 401.15 | 401.15 | 404 | 397.75 | 43,173 |
| June 03, 2025 | 410.5 | 400.1 | 400.1 | 412.95 | 396.85 | 88,971 |
| June 02, 2025 | 387.65 | 407.45 | 407.45 | 415 | 386.65 | 264,058 |
| May 30, 2025 | 391 | 389.65 | 389.65 | 394.4 | 387.05 | 61,694 |
| May 29, 2025 | 394.4 | 389.75 | 389.75 | 394.4 | 386.05 | 73,076 |
| May 28, 2025 | 380 | 391.55 | 391.55 | 394.4 | 378.3 | 176,750 |
| May 27, 2025 | 381.6 | 380.25 | 380.25 | 384.5 | 375 | 78,569 |
| May 26, 2025 | 385.1 | 381 | 381 | 388.95 | 380.1 | 96,439 |
| May 23, 2025 | 383.85 | 384.2 | 384.2 | 388.5 | 379.95 | 102,260 |
| May 22, 2025 | 388.5 | 383.85 | 383.85 | 394.8 | 381.85 | 91,811 |
| May 21, 2025 | 391.5 | 391.45 | 391.45 | 394.9 | 387 | 74,550 |
| May 20, 2025 | 398 | 391.5 | 391.5 | 399.5 | 387.25 | 90,117 |
| May 19, 2025 | 388.95 | 397.25 | 397.25 | 406.8 | 388.9 | 229,350 |
| May 16, 2025 | 399.2 | 388.95 | 388.95 | 403.95 | 385.2 | 386,133 |
| May 15, 2025 | 415 | 408.2 | 408.2 | 419.55 | 407 | 133,778 |
| May 14, 2025 | 392 | 409 | 409 | 424.95 | 386 | 784,871 |
| May 13, 2025 | 381 | 389 | 389 | 394.35 | 378 | 243,406 |
| May 12, 2025 | 380 | 385.15 | 385.15 | 388.45 | 380 | 131,555 |
| May 09, 2025 | 359 | 370.85 | 370.85 | 372.3 | 359 | 88,113 |
| May 08, 2025 | 362 | 377.2 | 377.2 | 396 | 357.45 | 474,011 |