319.40
-5.45(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 324.85 | 319.4 | 319.4 | 325.95 | 315 | 25,451 |
| September 08, 2025 | 330.05 | 324.85 | 324.85 | 335.9 | 318 | 22,549 |
| September 05, 2025 | 334 | 331.7 | 331.7 | 338 | 322.25 | 13,752 |
| September 04, 2025 | 333 | 336.05 | 336.05 | 343.5 | 330 | 34,005 |
| September 03, 2025 | 330.15 | 338.95 | 338.95 | 357 | 330.15 | 16,474 |
| September 02, 2025 | 340 | 340 | 340 | 345 | 330 | 25,000 |
| September 01, 2025 | 330 | 341.2 | 341.2 | 353 | 329 | 30,432 |
| August 29, 2025 | 323 | 337.25 | 337.25 | 341.35 | 309 | 46,606 |
| August 28, 2025 | 310.95 | 325.1 | 325.1 | 328.95 | 310.95 | 10,457 |
| August 26, 2025 | 325 | 318.9 | 318.9 | 331 | 315 | 26,650 |
| August 25, 2025 | 348.6 | 328.6 | 328.6 | 348.6 | 321.2 | 29,568 |
| August 22, 2025 | 335.35 | 338 | 338 | 342 | 335.35 | 17,495 |
| August 21, 2025 | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | 6,794 |
| August 20, 2025 | 328.8 | 328.8 | 328.8 | 328.8 | 328.8 | 9,119 |
| August 19, 2025 | 315.1 | 322.4 | 322.4 | 322.4 | 315.1 | 7,379 |
| August 18, 2025 | 313 | 316.1 | 316.1 | 316.1 | 312 | 4,401 |
| August 14, 2025 | 314.95 | 314.95 | 314.95 | 314.95 | 312.8 | 20,159 |
| August 13, 2025 | 306.75 | 319.15 | 319.15 | 319.15 | 306.75 | 13,032 |
| August 12, 2025 | 310 | 313 | 313 | 313 | 310 | 11,975 |
| August 11, 2025 | 318.9 | 315 | 315 | 318.9 | 315 | 6,303 |
| August 08, 2025 | 321 | 318.9 | 318.9 | 321.3 | 318.9 | 7,377 |
| August 07, 2025 | 321 | 321 | 321 | 321 | 321 | 6,518 |
| August 06, 2025 | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | 1,377 |
| August 05, 2025 | 340 | 334.2 | 334.2 | 340 | 334.2 | 7,906 |
| August 04, 2025 | 337 | 341 | 341 | 343.7 | 337 | 5,566 |
| August 01, 2025 | 336.6 | 337 | 337 | 338.25 | 336.6 | 4,647 |
| July 31, 2025 | 330 | 335.55 | 335.55 | 335.55 | 330 | 7,949 |
| July 30, 2025 | 327 | 329 | 329 | 329 | 322.5 | 6,615 |
| July 29, 2025 | 329.5 | 329 | 329 | 329.5 | 323.8 | 27,290 |
| July 28, 2025 | 330.4 | 330.4 | 330.4 | 330.4 | 330.4 | 7,947 |
| July 25, 2025 | 342 | 337.15 | 337.15 | 342 | 337.15 | 6,217 |
| July 24, 2025 | 343.45 | 344 | 344 | 345.1 | 343.45 | 12,850 |
| July 23, 2025 | 344 | 343.45 | 343.45 | 344 | 343.45 | 8,464 |
| July 22, 2025 | 350.45 | 350.45 | 350.45 | 350.45 | 350.45 | 13,620 |
| July 21, 2025 | 357.6 | 357.6 | 357.6 | 357.6 | 357.6 | 34,001 |
| July 18, 2025 | 364.9 | 364.9 | 364.9 | 364.9 | 364.9 | 7,525 |
| July 17, 2025 | 385 | 372.35 | 372.35 | 385 | 372.35 | 103,825 |
| July 16, 2025 | 375 | 379.95 | 379.95 | 379.95 | 350 | 170,241 |
| July 15, 2025 | 345 | 361.9 | 361.9 | 361.9 | 345 | 89,666 |
| July 14, 2025 | 339.85 | 344.7 | 344.7 | 348.8 | 327.1 | 31,819 |
| July 11, 2025 | 341.6 | 339.75 | 339.75 | 350 | 330 | 24,294 |
| July 10, 2025 | 326 | 341.6 | 341.6 | 341.6 | 320.7 | 64,533 |
| July 09, 2025 | 310.6 | 325.35 | 325.35 | 329.9 | 308 | 34,477 |
| July 08, 2025 | 326.4 | 314.3 | 314.3 | 326.4 | 306.3 | 32,228 |
| July 07, 2025 | 335.5 | 322.4 | 322.4 | 338.9 | 318.3 | 22,432 |
| July 04, 2025 | 333.25 | 334.5 | 334.5 | 344 | 333.25 | 23,139 |
| July 03, 2025 | 333.8 | 333.25 | 333.25 | 342 | 328.5 | 30,671 |
| July 02, 2025 | 339 | 333.8 | 333.8 | 350 | 330 | 43,250 |
| July 01, 2025 | 346.85 | 340.5 | 340.5 | 356.5 | 335 | 41,969 |
| June 30, 2025 | 360.2 | 346.85 | 346.85 | 362.05 | 342.35 | 96,737 |
| June 27, 2025 | 366 | 358.5 | 358.5 | 368.75 | 356 | 396,890 |
| June 26, 2025 | 338 | 370.8 | 370.8 | 377.7 | 332 | 2.42M |
| June 25, 2025 | 308.55 | 330.15 | 330.15 | 334.45 | 308.2 | 147,377 |
| June 24, 2025 | 310.85 | 305.5 | 305.5 | 318.45 | 302.5 | 56,476 |
| June 23, 2025 | 306 | 309.6 | 309.6 | 312.6 | 301.3 | 53,350 |
| June 20, 2025 | 300.15 | 310.85 | 310.85 | 314.75 | 297.6 | 52,911 |
| June 19, 2025 | 305.5 | 297.7 | 297.7 | 307.2 | 296.5 | 37,780 |
| June 18, 2025 | 306.5 | 305.5 | 305.5 | 312.75 | 303.2 | 43,121 |
| June 17, 2025 | 313.45 | 306.3 | 306.3 | 316.25 | 306 | 28,919 |
| June 16, 2025 | 310.3 | 313.45 | 313.45 | 316.65 | 302.55 | 66,105 |