337.20
+1.3(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 333.25 | 337.2 | 337.2 | 343.6 | 333.25 | 4,174 |
| September 11, 2025 | 335.7 | 335.9 | 335.9 | 343.95 | 333 | 12,424 |
| September 10, 2025 | 341.6 | 335.7 | 335.7 | 347 | 335 | 5,964 |
| September 09, 2025 | 332.5 | 341.3 | 341.3 | 344 | 329 | 3,806 |
| September 08, 2025 | 342.55 | 332.95 | 332.95 | 342.55 | 330.6 | 3,900 |
| September 05, 2025 | 347.8 | 338.8 | 338.8 | 347.8 | 337.5 | 5,160 |
| September 04, 2025 | 337.5 | 343.45 | 343.45 | 349.7 | 337.5 | 7,880 |
| September 03, 2025 | 332.25 | 339.35 | 339.35 | 343.45 | 332.2 | 28,262 |
| September 02, 2025 | 343.65 | 331.35 | 331.35 | 345 | 327.3 | 10,109 |
| September 01, 2025 | 331.5 | 327.9 | 327.9 | 332.55 | 324.55 | 29,818 |
| August 29, 2025 | 334.6 | 327.75 | 327.75 | 339 | 325.75 | 7,360 |
| August 28, 2025 | 335.05 | 331.1 | 331.1 | 335.05 | 328.6 | 3,557 |
| August 26, 2025 | 335.35 | 331.85 | 331.85 | 335.35 | 328 | 5,295 |
| August 25, 2025 | 340.25 | 334.85 | 334.85 | 350 | 331 | 7,071 |
| August 22, 2025 | 337.3 | 343.7 | 343.7 | 345.9 | 332.85 | 6,591 |
| August 21, 2025 | 338.1 | 337.55 | 337.55 | 339.95 | 334 | 6,923 |
| August 20, 2025 | 330.5 | 337.35 | 337.35 | 343.55 | 330.5 | 4,424 |
| August 19, 2025 | 325 | 338.2 | 338.2 | 343 | 325 | 14,235 |
| August 18, 2025 | 325.65 | 325.55 | 325.55 | 334.45 | 320.75 | 8,949 |
| August 14, 2025 | 329.4 | 325.65 | 325.65 | 333.15 | 324 | 7,417 |
| August 13, 2025 | 326.05 | 327.55 | 327.55 | 333.35 | 326.05 | 6,943 |
| August 12, 2025 | 330.35 | 327.7 | 327.7 | 337.2 | 325 | 10,485 |
| August 11, 2025 | 349 | 330.6 | 330.6 | 349 | 327.95 | 22,531 |
| August 08, 2025 | 349.15 | 351.1 | 351.1 | 360 | 348 | 8,829 |
| August 07, 2025 | 354.95 | 349.95 | 349.45 | 358.2 | 348 | 8,768 |
| August 06, 2025 | 368.3 | 356.35 | 355.84 | 369.95 | 354 | 10,739 |
| August 05, 2025 | 366 | 364.85 | 364.33 | 372.6 | 363 | 12,450 |
| August 04, 2025 | 369.65 | 369 | 368.47 | 374.3 | 365.25 | 5,734 |
| August 01, 2025 | 377.8 | 369.65 | 369.12 | 379.5 | 365.1 | 6,359 |
| July 31, 2025 | 374.95 | 373.9 | 373.37 | 379.6 | 370 | 5,310 |
| July 30, 2025 | 381.3 | 377.75 | 377.21 | 384.55 | 375 | 6,520 |
| July 29, 2025 | 374.65 | 380.8 | 380.26 | 384.5 | 374.65 | 7,801 |
| July 28, 2025 | 377.65 | 374.95 | 374.95 | 388.45 | 370.35 | 10,112 |
| July 25, 2025 | 395.55 | 381.45 | 381.45 | 404.95 | 378 | 21,683 |
| July 24, 2025 | 402.5 | 398.4 | 398.4 | 412.9 | 393.35 | 23,080 |
| July 23, 2025 | 414.8 | 406.95 | 406.95 | 414.8 | 400 | 17,229 |
| July 22, 2025 | 419 | 412.85 | 412.85 | 420 | 412 | 15,362 |
| July 21, 2025 | 410 | 418.8 | 418.8 | 421.3 | 410 | 44,931 |
| July 18, 2025 | 409.9 | 407.75 | 407.75 | 417.9 | 398.05 | 64,380 |
| July 17, 2025 | 372.6 | 403.85 | 403.85 | 422 | 372.6 | 147,090 |
| July 16, 2025 | 366.25 | 377 | 377 | 382.5 | 366.25 | 4,237 |
| July 15, 2025 | 375.55 | 378 | 378 | 384.9 | 374.75 | 13,885 |
| July 14, 2025 | 372.15 | 375.05 | 375.05 | 375.9 | 370.15 | 5,949 |
| July 11, 2025 | 380.2 | 375.45 | 375.45 | 385.45 | 371.35 | 6,804 |
| July 10, 2025 | 367.95 | 386.2 | 386.2 | 390.35 | 361.5 | 37,515 |
| July 09, 2025 | 366.5 | 363.1 | 363.1 | 368.5 | 361.35 | 6,738 |
| July 08, 2025 | 363.3 | 365.55 | 365.55 | 367.45 | 363 | 5,998 |
| July 07, 2025 | 373 | 365.4 | 365.4 | 374.75 | 364.9 | 8,791 |
| July 04, 2025 | 371.9 | 369.3 | 369.3 | 372.95 | 368.4 | 13,226 |
| July 03, 2025 | 372.75 | 370.05 | 370.05 | 373.5 | 368.05 | 12,050 |
| July 02, 2025 | 378.05 | 371.45 | 371.45 | 379.5 | 369.8 | 19,563 |
| July 01, 2025 | 376 | 376.05 | 376.05 | 384.6 | 374.65 | 11,067 |
| June 30, 2025 | 380 | 380.65 | 380.65 | 385.5 | 378 | 11,349 |
| June 27, 2025 | 383.7 | 378.35 | 378.35 | 392.75 | 376.45 | 22,061 |
| June 26, 2025 | 396.5 | 389.55 | 389.55 | 397.2 | 388.2 | 8,004 |
| June 25, 2025 | 396.3 | 395.7 | 395.7 | 404.5 | 388.85 | 18,024 |
| June 24, 2025 | 390 | 394.3 | 394.3 | 398.35 | 385.55 | 21,382 |
| June 23, 2025 | 373.9 | 390.7 | 390.7 | 395 | 373.9 | 19,521 |
| June 20, 2025 | 375.15 | 389.35 | 389.35 | 392.35 | 374 | 18,569 |
| June 19, 2025 | 385.25 | 379.9 | 379.9 | 390 | 375.5 | 17,197 |