336.05
-3.3(-0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 341.45 | 336.05 | 336.05 | 341.8 | 335.45 | 6.51M |
| August 14, 2025 | 339.95 | 339.35 | 339.35 | 340.45 | 336.3 | 5.69M |
| August 13, 2025 | 340.3 | 339.95 | 339.95 | 343 | 339.15 | 5.42M |
| August 12, 2025 | 336.25 | 340.1 | 340.1 | 341.85 | 335.75 | 7.22M |
| August 11, 2025 | 335 | 336.15 | 336.15 | 339.1 | 333.95 | 11.99M |
| August 08, 2025 | 330 | 334.75 | 334.75 | 337.5 | 329.65 | 11.25M |
| August 07, 2025 | 332.1 | 329.75 | 329.75 | 332.45 | 328.65 | 8.73M |
| August 06, 2025 | 333.6 | 332.1 | 332.1 | 335.4 | 331.6 | 13.87M |
| August 05, 2025 | 332.45 | 333.6 | 333.6 | 334.35 | 331.3 | 9.86M |
| August 04, 2025 | 330.9 | 332 | 332 | 333.3 | 327.2 | 8.19M |
| August 01, 2025 | 333 | 330.9 | 330.9 | 334.75 | 330.2 | 7.11M |
| July 31, 2025 | 336.05 | 334.25 | 334.25 | 340.1 | 333 | 8.94M |
| July 30, 2025 | 335 | 338.8 | 338.8 | 342.3 | 332.5 | 12.54M |
| July 29, 2025 | 332 | 334.6 | 334.6 | 335.5 | 328.5 | 7.55M |
| July 28, 2025 | 333.45 | 332.95 | 332.95 | 336.6 | 330.35 | 4.61M |
| July 25, 2025 | 338.9 | 333.2 | 333.2 | 339.9 | 332.55 | 7.79M |
| July 24, 2025 | 343.6 | 338.9 | 338.9 | 343.6 | 336.5 | 9.1M |
| July 23, 2025 | 341.8 | 343.05 | 343.05 | 344 | 340.95 | 5.06M |
| July 22, 2025 | 341.55 | 340.85 | 340.85 | 342.6 | 340.05 | 4.73M |
| July 21, 2025 | 342.1 | 341.55 | 341.55 | 342.8 | 339.3 | 4.46M |
| July 18, 2025 | 343 | 342.1 | 342.1 | 343.9 | 340.65 | 6.37M |
| July 17, 2025 | 344.2 | 342.65 | 342.65 | 344.5 | 342 | 7.56M |
| July 16, 2025 | 342 | 342.45 | 342.45 | 343.8 | 340.8 | 6M |
| July 15, 2025 | 343.15 | 342 | 342 | 344.1 | 340.95 | 8.45M |
| July 14, 2025 | 343.05 | 342.1 | 342.1 | 345 | 339.95 | 11.52M |
| July 11, 2025 | 340.5 | 342.7 | 342.7 | 344 | 339.5 | 17.23M |
| July 10, 2025 | 344 | 341.45 | 341.45 | 345 | 341.2 | 6.43M |
| July 09, 2025 | 343.25 | 344 | 344 | 345.6 | 342.8 | 9.08M |
| July 08, 2025 | 338.2 | 343.2 | 343.2 | 343.9 | 337 | 12.09M |
| July 07, 2025 | 335.5 | 337.45 | 337.45 | 339 | 333.75 | 9.45M |
| July 04, 2025 | 335.7 | 335.5 | 335.5 | 336 | 332.25 | 5.9M |
| July 03, 2025 | 334.6 | 334.6 | 334.6 | 336.35 | 331 | 15.79M |
| July 02, 2025 | 332.65 | 333.75 | 333.75 | 335.65 | 331.3 | 11.33M |
| July 01, 2025 | 335.25 | 332.6 | 332.6 | 335.25 | 332.15 | 8.9M |
| June 30, 2025 | 335.75 | 334.9 | 334.9 | 337.25 | 333.65 | 11.86M |
| June 27, 2025 | 338.95 | 338.3 | 338.3 | 341.3 | 334.45 | 50.85M |
| June 26, 2025 | 332.4 | 337.15 | 337.15 | 337.8 | 331.3 | 13.75M |
| June 25, 2025 | 331.5 | 330.85 | 330.85 | 333.7 | 329.4 | 17.96M |
| June 24, 2025 | 331 | 329.95 | 329.95 | 331.7 | 321.35 | 100.81M |
| June 23, 2025 | 333.7 | 332.6 | 332.6 | 335.7 | 330.35 | 8.28M |
| June 20, 2025 | 330 | 335.2 | 335.2 | 336 | 329.7 | 16.58M |
| June 19, 2025 | 332.4 | 330.05 | 330.05 | 333.15 | 328.55 | 11.61M |
| June 18, 2025 | 335.2 | 332.4 | 332.4 | 335.9 | 330.75 | 17.84M |
| June 17, 2025 | 334 | 335.2 | 335.2 | 336.9 | 333.1 | 6.8M |
| June 16, 2025 | 332 | 333.7 | 333.7 | 334.65 | 330.6 | 8.07M |
| June 13, 2025 | 326.8 | 331.95 | 331.95 | 332.9 | 326.6 | 11.71M |
| June 12, 2025 | 338.15 | 333.7 | 333.7 | 341.65 | 332.65 | 11.88M |
| June 11, 2025 | 341 | 338.1 | 338.1 | 342.6 | 337.45 | 10.81M |
| June 10, 2025 | 338.8 | 339.2 | 339.2 | 340.9 | 336.8 | 12.06M |
| June 09, 2025 | 333.9 | 337.1 | 337.1 | 337.55 | 332.75 | 19.42M |
| June 06, 2025 | 329.65 | 332.85 | 332.85 | 333.5 | 329.05 | 11.4M |
| June 05, 2025 | 329.2 | 328.65 | 328.65 | 331.6 | 327.6 | 16.27M |
| June 04, 2025 | 329 | 329.25 | 329.25 | 329.95 | 324.85 | 15.65M |
| June 03, 2025 | 333 | 328.25 | 328.25 | 334.75 | 327 | 14.08M |
| June 02, 2025 | 333.9 | 332.55 | 332.55 | 334.8 | 330.3 | 29.48M |
| May 30, 2025 | 337.5 | 333.9 | 333.9 | 340.75 | 332.85 | 19.14M |
| May 29, 2025 | 341 | 339.35 | 339.35 | 342.25 | 338.05 | 15.88M |
| May 28, 2025 | 338.6 | 340.05 | 340.05 | 340.7 | 337.1 | 10.99M |
| May 27, 2025 | 344 | 338.55 | 338.55 | 344.5 | 336.8 | 24.93M |
| May 26, 2025 | 351 | 343.5 | 343.5 | 351.2 | 342.55 | 16.66M |