334.80
+0.7(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 335.8 | 334.8 | 334.8 | 337.15 | 332.5 | 11,716 |
| August 14, 2025 | 337.45 | 334.1 | 334.1 | 337.45 | 333 | 8,140 |
| August 13, 2025 | 337.75 | 335.75 | 335.75 | 339.95 | 334.1 | 13,652 |
| August 12, 2025 | 349 | 336.05 | 336.05 | 349.95 | 334.95 | 44,973 |
| August 11, 2025 | 351 | 348.9 | 348.9 | 351 | 345 | 20,024 |
| August 08, 2025 | 350.35 | 349.6 | 349.6 | 351.9 | 345 | 16,564 |
| August 07, 2025 | 345.6 | 351.8 | 351.8 | 355 | 342.3 | 16,269 |
| August 06, 2025 | 349.35 | 350.1 | 350.1 | 351.7 | 345 | 21,139 |
| August 05, 2025 | 350.8 | 350.15 | 350.15 | 353 | 349.5 | 9,873 |
| August 04, 2025 | 353.15 | 350.1 | 350.1 | 353.15 | 347.25 | 22,668 |
| August 01, 2025 | 356.2 | 351.35 | 351.35 | 358.9 | 350 | 10,035 |
| July 31, 2025 | 352 | 359.8 | 359.8 | 369.7 | 346.1 | 122,468 |
| July 30, 2025 | 344.1 | 355.15 | 355.15 | 356 | 344.1 | 7,462 |
| July 29, 2025 | 344.3 | 346.5 | 346.5 | 350.7 | 339.5 | 23,823 |
| July 28, 2025 | 346.45 | 342.55 | 342.55 | 349.2 | 341 | 29,519 |
| July 25, 2025 | 354 | 344.7 | 344.7 | 356.25 | 342.1 | 44,416 |
| July 24, 2025 | 356 | 355.65 | 355.65 | 364.1 | 354.1 | 14,551 |
| July 23, 2025 | 360.85 | 359.6 | 359.6 | 361.65 | 353 | 22,650 |
| July 22, 2025 | 361.55 | 359.85 | 359.85 | 361.95 | 356.8 | 30,717 |
| July 21, 2025 | 363 | 360.55 | 360.55 | 364.05 | 356.3 | 26,002 |
| July 18, 2025 | 359.9 | 360 | 360 | 361.35 | 354 | 31,061 |
| July 17, 2025 | 357.45 | 359.2 | 359.2 | 360.5 | 352.55 | 36,481 |
| July 16, 2025 | 347.3 | 356.45 | 356.45 | 358.45 | 347.3 | 32,345 |
| July 15, 2025 | 350 | 347.15 | 347.15 | 350.3 | 346.5 | 19,357 |
| July 14, 2025 | 347.35 | 350.15 | 350.15 | 352.9 | 345 | 18,987 |
| July 11, 2025 | 353.2 | 347.35 | 347.35 | 353.2 | 346.3 | 34,338 |
| July 10, 2025 | 353.3 | 353.45 | 353.45 | 356.5 | 350.7 | 17,659 |
| July 09, 2025 | 348 | 353.3 | 353.3 | 358 | 348 | 27,759 |
| July 08, 2025 | 354 | 348.7 | 348.7 | 355.65 | 348.15 | 23,692 |
| July 07, 2025 | 356.4 | 352.2 | 352.2 | 356.4 | 351.1 | 18,464 |
| July 04, 2025 | 353 | 354.6 | 354.6 | 357 | 351.6 | 15,974 |
| July 03, 2025 | 354.35 | 352.05 | 352.05 | 354.35 | 350.45 | 21,616 |
| July 02, 2025 | 355.4 | 353.35 | 353.35 | 358 | 350.15 | 26,121 |
| July 01, 2025 | 353 | 354.45 | 354.45 | 360.7 | 351 | 43,982 |
| June 30, 2025 | 360 | 353.25 | 353.25 | 360.8 | 352 | 45,211 |
| June 27, 2025 | 355.4 | 358.75 | 358.75 | 360.4 | 355.4 | 22,849 |
| June 26, 2025 | 363.1 | 355.4 | 355.4 | 365.6 | 350.8 | 42,628 |
| June 25, 2025 | 368 | 362.1 | 362.1 | 368 | 361.4 | 103,780 |
| June 24, 2025 | 363.5 | 365.35 | 365.35 | 368.85 | 360.8 | 62,161 |
| June 23, 2025 | 364.25 | 362.75 | 362.75 | 365.7 | 361.9 | 30,927 |
| June 20, 2025 | 362.15 | 362.45 | 362.45 | 367.5 | 361.95 | 45,715 |
| June 19, 2025 | 372 | 363.65 | 363.65 | 372 | 362 | 19,915 |
| June 18, 2025 | 366.05 | 370.1 | 370.1 | 373.1 | 364.25 | 73,467 |
| June 17, 2025 | 364 | 365.35 | 365.35 | 372.5 | 363.5 | 53,882 |
| June 16, 2025 | 362.05 | 362.2 | 362.2 | 366.35 | 361.85 | 63,291 |
| June 13, 2025 | 363 | 363.4 | 363.4 | 367.85 | 361.95 | 42,465 |
| June 12, 2025 | 369.8 | 365.1 | 365.1 | 372.85 | 363.6 | 58,848 |
| June 11, 2025 | 365.8 | 368.8 | 368.8 | 373.2 | 365.8 | 63,754 |
| June 10, 2025 | 364 | 365.2 | 365.2 | 370.2 | 363.6 | 63,277 |
| June 09, 2025 | 360 | 363.25 | 363.25 | 368.9 | 360 | 96,227 |
| June 06, 2025 | 364.6 | 365.6 | 365.6 | 366.5 | 362 | 13,424 |
| June 05, 2025 | 365.05 | 364.85 | 364.85 | 368.7 | 362.2 | 53,272 |
| June 04, 2025 | 367.4 | 367.85 | 367.85 | 369.25 | 362.7 | 27,988 |
| June 03, 2025 | 365.45 | 365.85 | 365.85 | 367 | 364.5 | 41,222 |
| June 02, 2025 | 362 | 365.45 | 365.45 | 366.5 | 361.35 | 72,289 |
| May 30, 2025 | 364.15 | 362 | 362 | 367.5 | 361.9 | 69,122 |
| May 29, 2025 | 366.1 | 363.15 | 363.15 | 367.3 | 361.75 | 34,174 |
| May 28, 2025 | 362.4 | 364.25 | 364.25 | 368.7 | 361.8 | 65,669 |
| May 27, 2025 | 366.65 | 365.7 | 365.7 | 369.5 | 365 | 49,320 |
| May 26, 2025 | 396.45 | 367.45 | 367.45 | 396.9 | 361.4 | 323,912 |