353.25
-5.5(-1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 398 | 395.45 | 395.45 | 401.9 | 393.5 | 30,254 |
| May 22, 2025 | 392.6 | 397.65 | 397.65 | 399 | 392.1 | 20,544 |
| May 21, 2025 | 391.6 | 396.55 | 396.55 | 397.9 | 378.5 | 80,655 |
| May 20, 2025 | 400.5 | 391.6 | 391.6 | 401.45 | 390.9 | 35,482 |
| May 19, 2025 | 384.9 | 398.45 | 398.45 | 403.9 | 382.1 | 141,036 |
| May 16, 2025 | 387.2 | 383.1 | 383.1 | 388.75 | 382.2 | 23,685 |
| May 15, 2025 | 376.9 | 385.25 | 385.25 | 386.8 | 373.55 | 51,379 |
| May 14, 2025 | 384.3 | 375.95 | 375.95 | 387.25 | 373.05 | 26,005 |
| May 13, 2025 | 383 | 383.3 | 383.3 | 387.7 | 378.7 | 20,162 |
| May 12, 2025 | 385.35 | 382.5 | 382.5 | 390 | 379.1 | 47,573 |
| May 09, 2025 | 366 | 379.7 | 379.7 | 382 | 366 | 37,449 |
| May 08, 2025 | 378.7 | 379.9 | 379.9 | 384 | 375 | 79,240 |
| May 07, 2025 | 362 | 373.85 | 373.85 | 378 | 359.8 | 57,442 |
| May 06, 2025 | 372.65 | 362.75 | 362.75 | 375.25 | 361.9 | 37,254 |
| May 05, 2025 | 360.05 | 370.35 | 370.35 | 372.15 | 360.05 | 22,682 |
| May 02, 2025 | 363.65 | 364.55 | 364.55 | 369.7 | 361.9 | 44,745 |
| April 30, 2025 | 362.85 | 361.8 | 361.8 | 373 | 359.75 | 37,850 |
| April 29, 2025 | 364.25 | 362.25 | 362.25 | 369 | 361.9 | 14,294 |
| April 28, 2025 | 363 | 364.1 | 364.1 | 368.8 | 361.95 | 20,277 |
| April 25, 2025 | 373 | 364.65 | 364.65 | 379.5 | 362.3 | 31,135 |
| April 24, 2025 | 379.25 | 377.45 | 377.45 | 381 | 373.25 | 29,238 |
| April 23, 2025 | 377.85 | 378.25 | 378.25 | 382.5 | 373.2 | 34,505 |
| April 22, 2025 | 374 | 377.85 | 377.85 | 379.65 | 371.25 | 42,028 |
| April 21, 2025 | 374 | 374.2 | 374.2 | 380 | 371.5 | 34,766 |
| April 17, 2025 | 377.7 | 375.6 | 375.6 | 384.75 | 374.1 | 27,615 |
| April 16, 2025 | 366.05 | 380.05 | 380.05 | 381.8 | 366.05 | 28,570 |
| April 15, 2025 | 362.2 | 371.6 | 371.6 | 375.25 | 362.2 | 28,468 |
| April 11, 2025 | 355.45 | 360.45 | 360.45 | 364.05 | 349.7 | 46,374 |
| April 09, 2025 | 360 | 350.4 | 350.4 | 360 | 348.8 | 9,602 |
| April 08, 2025 | 362.25 | 355.35 | 355.35 | 362.25 | 350.3 | 24,803 |
| April 07, 2025 | 325 | 349.2 | 349.2 | 366.85 | 325 | 59,481 |
| April 04, 2025 | 390.5 | 380.8 | 380.8 | 390.5 | 380.05 | 31,039 |
| April 03, 2025 | 383.4 | 389.05 | 389.05 | 391.1 | 383.15 | 31,039 |
| April 02, 2025 | 382.8 | 383.4 | 383.4 | 387.1 | 379.95 | 27,378 |