325.55
-0.1(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2025 | 388 | 387.75 | 387.75 | 393.05 | 383.35 | 18,114 |
| June 17, 2025 | 379.55 | 391.3 | 391.3 | 396.9 | 378.65 | 46,205 |
| June 16, 2025 | 383.8 | 383.4 | 383.4 | 385 | 372.2 | 19,283 |
| June 13, 2025 | 376 | 381.9 | 381.9 | 384.85 | 368.8 | 40,600 |
| June 12, 2025 | 380.95 | 377.35 | 377.35 | 380.95 | 374.55 | 12,543 |
| June 11, 2025 | 386.1 | 379.05 | 379.05 | 386.1 | 377 | 20,205 |
| June 10, 2025 | 380 | 384.2 | 384.2 | 387 | 377.85 | 10,483 |
| June 09, 2025 | 383.75 | 380.35 | 380.35 | 385.15 | 377.35 | 16,994 |
| June 06, 2025 | 379.9 | 382.35 | 382.35 | 386.95 | 373 | 16,760 |
| June 05, 2025 | 373.55 | 377.95 | 377.95 | 380 | 371.55 | 29,964 |
| June 04, 2025 | 371 | 371.6 | 371.6 | 375 | 366.05 | 23,291 |
| June 03, 2025 | 365 | 372.2 | 372.2 | 374.2 | 365 | 18,171 |
| June 02, 2025 | 363.4 | 367.25 | 367.25 | 369.85 | 356.95 | 17,733 |
| May 30, 2025 | 370 | 361.6 | 361.6 | 371.35 | 357.95 | 54,380 |
| May 29, 2025 | 384.45 | 369.5 | 369.5 | 385.8 | 367.95 | 61,585 |
| May 28, 2025 | 403.1 | 382.8 | 382.8 | 410 | 375.7 | 283,541 |
| May 27, 2025 | 415.4 | 427.4 | 427.4 | 432 | 410 | 49,987 |
| May 26, 2025 | 413 | 414.35 | 414.35 | 421.45 | 406.5 | 27,008 |