392.95
+14.65(+3.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 385 | 392.95 | 392.95 | 395 | 380.95 | 1.12M |
| August 14, 2025 | 381 | 378.3 | 378.3 | 382.95 | 375.25 | 332,458 |
| August 13, 2025 | 386.75 | 379.9 | 379.9 | 390.6 | 379 | 677,458 |
| August 12, 2025 | 370 | 385.5 | 385.5 | 387.5 | 369.65 | 1.68M |
| August 11, 2025 | 369.4 | 368.9 | 368.9 | 374.4 | 364.35 | 769,918 |
| August 08, 2025 | 384 | 375.95 | 375.95 | 386.6 | 373 | 361,035 |
| August 07, 2025 | 382 | 384.4 | 384.4 | 387.4 | 377.25 | 435,914 |
| August 06, 2025 | 399 | 384.5 | 384.5 | 399.7 | 383 | 1.06M |
| August 05, 2025 | 400.75 | 398 | 398 | 403 | 396.1 | 852,695 |
| August 04, 2025 | 401.8 | 400.95 | 400.95 | 402 | 394.3 | 683,068 |
| August 01, 2025 | 394.55 | 400.5 | 400.5 | 403.6 | 392.05 | 1.16M |
| July 31, 2025 | 393.25 | 394 | 394 | 402.6 | 388 | 775,135 |
| July 30, 2025 | 391.05 | 398.25 | 398.25 | 400.5 | 389.05 | 746,939 |
| July 29, 2025 | 381.65 | 390.95 | 390.95 | 393.7 | 381.65 | 700,539 |
| July 28, 2025 | 388 | 384.55 | 384.55 | 388.7 | 381.1 | 838,488 |
| July 25, 2025 | 399.6 | 388.15 | 388.15 | 399.6 | 384.85 | 1.31M |
| July 24, 2025 | 404.05 | 398.1 | 398.1 | 409 | 393.5 | 1.56M |
| July 23, 2025 | 417 | 406.45 | 406.45 | 417.95 | 396.1 | 3.12M |
| July 22, 2025 | 424 | 415.45 | 415.45 | 424.75 | 413.15 | 943,682 |
| July 21, 2025 | 420.45 | 421.8 | 421.8 | 430 | 416.05 | 2.07M |
| July 18, 2025 | 424 | 420.45 | 420.45 | 429 | 418.9 | 974,926 |
| July 17, 2025 | 429.9 | 422.35 | 422.35 | 429.95 | 420.25 | 1.08M |
| July 16, 2025 | 421.95 | 426.8 | 426.8 | 429 | 418.45 | 1.37M |
| July 15, 2025 | 418.25 | 420.7 | 420.7 | 429 | 416.75 | 2.32M |
| July 14, 2025 | 422.6 | 414.35 | 414.35 | 422.6 | 412.65 | 1.24M |
| July 11, 2025 | 431.95 | 422.8 | 422.8 | 437 | 421.1 | 2.17M |
| July 10, 2025 | 426.4 | 434.4 | 434.4 | 437.3 | 425 | 4.79M |
| July 09, 2025 | 405 | 423.7 | 423.7 | 433.2 | 402.4 | 10.81M |
| July 08, 2025 | 402.2 | 404.35 | 404.35 | 405.85 | 398 | 651,339 |
| July 07, 2025 | 409.3 | 402.3 | 402.3 | 412.6 | 400.5 | 604,589 |
| July 04, 2025 | 411.7 | 409.3 | 409.3 | 414.3 | 406.85 | 469,908 |
| July 03, 2025 | 414.35 | 411.25 | 411.25 | 415.5 | 410 | 437,418 |
| July 02, 2025 | 415.25 | 413.9 | 413.9 | 418.8 | 407.9 | 923,074 |
| July 01, 2025 | 420 | 414.65 | 414.65 | 420.2 | 413.2 | 534,636 |
| June 30, 2025 | 419 | 418.9 | 418.9 | 422 | 414 | 879,720 |
| June 27, 2025 | 419.25 | 417 | 417 | 425 | 415 | 2.15M |
| June 26, 2025 | 415 | 419.2 | 419.2 | 420.75 | 410.05 | 1.58M |
| June 25, 2025 | 394 | 413.8 | 413.8 | 417.4 | 393.3 | 2.8M |
| June 24, 2025 | 394.6 | 392.7 | 392.7 | 398.4 | 392 | 619,394 |
| June 23, 2025 | 388.25 | 388.55 | 388.55 | 390.95 | 384.4 | 483,183 |
| June 20, 2025 | 388 | 390.95 | 390.95 | 393 | 384 | 797,183 |
| June 19, 2025 | 388.1 | 388 | 388 | 393 | 380 | 1.29M |
| June 18, 2025 | 392.05 | 388.3 | 388.3 | 395.15 | 386.7 | 667,662 |
| June 17, 2025 | 401.6 | 392.05 | 392.05 | 404.5 | 389.45 | 1.32M |
| June 16, 2025 | 404.1 | 402.05 | 402.05 | 405 | 392.8 | 771,410 |
| June 13, 2025 | 390.4 | 404.05 | 404.05 | 409.95 | 390.4 | 1.54M |
| June 12, 2025 | 414.85 | 401.5 | 401.5 | 415.2 | 396.1 | 1.35M |
| June 11, 2025 | 409.3 | 410.7 | 410.7 | 413.4 | 404.3 | 879,750 |
| June 10, 2025 | 413.8 | 407.95 | 407.95 | 416.75 | 407.25 | 830,561 |
| June 09, 2025 | 417.4 | 412.15 | 412.15 | 421.75 | 410.65 | 1.48M |
| June 06, 2025 | 428.05 | 415.7 | 415.7 | 431.7 | 413.35 | 982,637 |
| June 05, 2025 | 419.9 | 427.4 | 427.4 | 432.45 | 417.7 | 3.26M |
| June 04, 2025 | 415.8 | 418.5 | 418.5 | 420.6 | 409.55 | 1.33M |
| June 03, 2025 | 397.1 | 413.75 | 413.75 | 423.95 | 397.1 | 5.64M |
| June 02, 2025 | 396 | 397.1 | 397.1 | 399.8 | 393.7 | 603,446 |
| May 30, 2025 | 407 | 398.6 | 398.6 | 407 | 395.1 | 680,257 |
| May 29, 2025 | 406.35 | 405.2 | 405.2 | 407.65 | 401.2 | 758,738 |
| May 28, 2025 | 408 | 405.05 | 405.05 | 408.9 | 402.9 | 593,933 |
| May 27, 2025 | 406.65 | 407.35 | 407.35 | 411 | 400.3 | 1.42M |
| May 26, 2025 | 394.45 | 403.45 | 403.45 | 405.65 | 393.75 | 1.3M |