322.40
+6.3(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 310 | 314.6 | 314.6 | 323.8 | 306.1 | 65,661 |
| June 12, 2025 | 325.85 | 315.6 | 315.6 | 326 | 312.65 | 70,181 |
| June 11, 2025 | 326.5 | 322.6 | 322.6 | 330.05 | 316.7 | 149,501 |
| June 10, 2025 | 326.8 | 326.9 | 326.9 | 337.8 | 323.8 | 334,433 |
| June 09, 2025 | 299.85 | 323.45 | 323.45 | 333.95 | 299.85 | 811,544 |
| June 06, 2025 | 297.3 | 296.5 | 296.5 | 297.35 | 293.25 | 33,699 |
| June 05, 2025 | 295.55 | 294.35 | 294.35 | 299.55 | 293.3 | 51,250 |
| June 04, 2025 | 303.75 | 294.05 | 294.05 | 307.3 | 292.55 | 77,869 |
| June 03, 2025 | 310 | 303.75 | 303.75 | 313 | 302 | 63,045 |
| June 02, 2025 | 298.95 | 310.25 | 310.25 | 319 | 292.35 | 284,228 |
| May 30, 2025 | 297.4 | 296.3 | 296.3 | 301.7 | 293.8 | 43,196 |
| May 29, 2025 | 298.65 | 297.1 | 297.1 | 302.55 | 295.6 | 27,549 |
| May 28, 2025 | 302.95 | 296.35 | 296.35 | 303 | 295 | 29,681 |
| May 27, 2025 | 303 | 301.15 | 301.15 | 303.6 | 296.85 | 53,003 |