363.70
-0.6(-0.16%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 356 | 370.55 | 370.55 | 379 | 355 | 6,321 |
August 21, 2025 | 351 | 364.3 | 364.3 | 375.8 | 350.95 | 17,373 |
August 20, 2025 | 333 | 358 | 358 | 358.7 | 333 | 4,793 |
August 19, 2025 | 356.9 | 341.65 | 341.65 | 356.9 | 340.3 | 1,870 |
August 18, 2025 | 360.1 | 350.5 | 350.5 | 364.95 | 350.5 | 4,271 |
August 14, 2025 | 397.5 | 368.95 | 368.95 | 397.5 | 368.95 | 7,185 |
August 13, 2025 | 370 | 388.35 | 388.35 | 388.5 | 360 | 184,077 |
August 12, 2025 | 356.15 | 370 | 370 | 379 | 356.15 | 4,764 |
August 11, 2025 | 375 | 361.75 | 361.75 | 380 | 357 | 5,817 |
August 08, 2025 | 381.45 | 375 | 375 | 381.45 | 375 | 4,003 |
August 07, 2025 | 369.9 | 374 | 374 | 374 | 369.9 | 4,070 |
August 06, 2025 | 371.1 | 374 | 374 | 374 | 367.5 | 14,379 |
August 05, 2025 | 380.75 | 375 | 375 | 380.75 | 375 | 9,079 |
August 04, 2025 | 373.3 | 373.3 | 373.3 | 373.3 | 373.3 | 8,678 |
August 01, 2025 | 368.1 | 366 | 366 | 369.8 | 366 | 3,211 |
July 31, 2025 | 357.8 | 364.9 | 364.9 | 365 | 357.8 | 2,607 |
July 30, 2025 | 352 | 357.85 | 357.85 | 357.85 | 351 | 17,199 |
July 29, 2025 | 344 | 350.85 | 350.85 | 350.85 | 344 | 5,744 |
July 28, 2025 | 345.25 | 344 | 344 | 345.25 | 339.1 | 699 |
July 25, 2025 | 345 | 346 | 346 | 346 | 339.1 | 1,387 |
July 24, 2025 | 352.9 | 346 | 346 | 352.9 | 346 | 7,159 |
July 23, 2025 | 353 | 352.9 | 352.9 | 353 | 348.2 | 2,917 |
July 22, 2025 | 353.8 | 353.25 | 353.25 | 353.8 | 353.25 | 1,458 |
July 21, 2025 | 358 | 353.8 | 353.8 | 358 | 353.8 | 1,062 |
July 18, 2025 | 358 | 361 | 361 | 361 | 350.85 | 2,834 |
July 17, 2025 | 358 | 358 | 358 | 358 | 358 | 260 |
July 16, 2025 | 350 | 357 | 357 | 357 | 350 | 4,563 |
July 15, 2025 | 348 | 350 | 350 | 350 | 348 | 126 |
July 14, 2025 | 347.45 | 348 | 348 | 348 | 347.45 | 1,219 |
July 11, 2025 | 353.5 | 354.5 | 354.5 | 354.5 | 353 | 1,863 |
July 10, 2025 | 365.45 | 360 | 360 | 365.45 | 358.2 | 2,375 |
July 09, 2025 | 366.1 | 365.45 | 365.45 | 366.1 | 365.45 | 770 |
July 08, 2025 | 358.5 | 372.9 | 372.9 | 372.9 | 358.3 | 3,439 |
July 07, 2025 | 365.25 | 365.6 | 365.6 | 365.6 | 365.1 | 2,860 |
July 04, 2025 | 385 | 372.55 | 372.55 | 385 | 372.4 | 6,873 |
July 03, 2025 | 379.6 | 380 | 380 | 381 | 379.6 | 1,793 |
July 02, 2025 | 393 | 379.25 | 379.25 | 393 | 374.25 | 12,555 |
July 01, 2025 | 384 | 385.55 | 385.55 | 387.75 | 368.95 | 38,170 |
June 30, 2025 | 361.95 | 369.3 | 369.3 | 369.3 | 360 | 13,981 |
June 27, 2025 | 338 | 351.75 | 351.75 | 352.2 | 335.1 | 7,353 |
June 26, 2025 | 338 | 335.45 | 335.45 | 348.85 | 333 | 4,563 |
June 25, 2025 | 343.35 | 334.85 | 334.85 | 345 | 329.95 | 4,544 |
June 24, 2025 | 338 | 333.4 | 333.4 | 338 | 325 | 2,695 |
June 23, 2025 | 349.9 | 328.4 | 328.4 | 349.9 | 327.2 | 3,214 |
June 20, 2025 | 332.8 | 342.9 | 342.9 | 346.2 | 322.8 | 7,164 |
June 19, 2025 | 345 | 337.8 | 337.8 | 347 | 336.8 | 6,672 |
June 18, 2025 | 356.5 | 347.15 | 347.15 | 356.5 | 340.2 | 9,020 |
June 17, 2025 | 360 | 347.7 | 347.7 | 368.35 | 341.4 | 42,099 |
June 16, 2025 | 358.85 | 359 | 359 | 372.7 | 354.05 | 57,571 |
June 13, 2025 | 308.8 | 359 | 359 | 372.5 | 303.7 | 344,475 |
June 12, 2025 | 314.35 | 310.45 | 310.45 | 319 | 292 | 34,017 |
June 11, 2025 | 302.15 | 314.35 | 314.35 | 318.05 | 302.15 | 46,553 |
June 10, 2025 | 290 | 302.65 | 302.65 | 309 | 286.05 | 80,622 |
June 09, 2025 | 265.75 | 284.05 | 284.05 | 298.15 | 264.1 | 76,146 |
June 06, 2025 | 257.4 | 264.3 | 264.3 | 269.9 | 251 | 17,708 |
June 05, 2025 | 255 | 254.9 | 254.9 | 257.7 | 250.3 | 13,723 |
June 04, 2025 | 258.6 | 252.3 | 252.3 | 258.95 | 249.95 | 14,861 |
June 03, 2025 | 264 | 258.95 | 258.95 | 265.35 | 257.1 | 5,605 |
June 02, 2025 | 269.9 | 258.5 | 258.5 | 269.9 | 256.35 | 17,881 |
May 30, 2025 | 269.15 | 266.92 | 266.92 | 269.15 | 262.01 | 19,850 |