327.10
+3.3(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 325 | 323.8 | 323.8 | 325.95 | 318.05 | 81,475 |
| September 04, 2025 | 328 | 321.8 | 321.8 | 328.05 | 320.1 | 145,776 |
| September 03, 2025 | 324.05 | 323.45 | 323.45 | 326.45 | 321.05 | 61,778 |
| September 02, 2025 | 324.65 | 323.3 | 323.3 | 331.2 | 317.8 | 330,972 |
| September 01, 2025 | 324 | 321.45 | 321.45 | 325.05 | 320.05 | 66,728 |
| August 29, 2025 | 328.65 | 321.95 | 321.95 | 336 | 320 | 117,990 |
| August 28, 2025 | 322 | 326.05 | 326.05 | 335.35 | 320.85 | 207,170 |
| August 26, 2025 | 324.25 | 321.75 | 321.75 | 327.95 | 316.2 | 196,108 |
| August 25, 2025 | 328 | 324.25 | 324.25 | 328.9 | 322.4 | 33,961 |
| August 22, 2025 | 330 | 326.75 | 326.75 | 331.95 | 323.8 | 55,404 |
| August 21, 2025 | 335 | 328.8 | 328.8 | 336.7 | 328 | 58,276 |
| August 20, 2025 | 338.5 | 334.3 | 334.3 | 350.2 | 331.35 | 215,589 |
| August 19, 2025 | 326 | 335.15 | 335.15 | 339.9 | 323.45 | 101,905 |
| August 18, 2025 | 318.45 | 323.4 | 323.4 | 338.9 | 317.55 | 306,723 |
| August 14, 2025 | 318.1 | 316.45 | 316.45 | 326.45 | 314.25 | 150,507 |
| August 13, 2025 | 326.4 | 319.85 | 319.85 | 326.4 | 319 | 71,875 |
| August 12, 2025 | 327.5 | 322.55 | 322.55 | 327.5 | 321.2 | 40,206 |
| August 11, 2025 | 326.35 | 323.75 | 323.75 | 328.6 | 319.55 | 99,867 |
| August 08, 2025 | 333 | 322.6 | 322.6 | 333 | 320.55 | 108,295 |
| August 07, 2025 | 334 | 330.2 | 330.2 | 334 | 321.55 | 113,296 |
| August 06, 2025 | 337.5 | 334.35 | 334.35 | 339.7 | 331 | 70,009 |
| August 05, 2025 | 344 | 335.9 | 335.9 | 348.5 | 334.1 | 122,624 |
| August 04, 2025 | 351.1 | 344.7 | 344.7 | 351.6 | 340 | 155,123 |
| August 01, 2025 | 352.2 | 351.1 | 351.1 | 362 | 342.05 | 199,761 |
| July 31, 2025 | 348 | 352.9 | 352.9 | 366 | 341.05 | 127,126 |
| July 30, 2025 | 361.4 | 357.55 | 357.55 | 362.5 | 354 | 76,719 |
| July 29, 2025 | 357 | 357.25 | 357.25 | 362 | 353 | 57,021 |
| July 28, 2025 | 369 | 358.15 | 358.15 | 375.8 | 355.5 | 95,620 |
| July 25, 2025 | 380.2 | 369.5 | 369.5 | 389.4 | 366.2 | 251,798 |
| July 24, 2025 | 378 | 378.2 | 378.2 | 382 | 375.15 | 67,556 |
| July 23, 2025 | 382.4 | 377.35 | 377.35 | 382.4 | 374.35 | 71,847 |
| July 22, 2025 | 392.8 | 378.65 | 378.65 | 392.8 | 373 | 144,439 |
| July 21, 2025 | 391.8 | 388.9 | 388.9 | 393 | 385 | 63,315 |
| July 18, 2025 | 385.4 | 387.9 | 387.9 | 395.4 | 382.8 | 55,887 |
| July 17, 2025 | 390 | 384.4 | 384.4 | 390.05 | 384 | 62,827 |
| July 16, 2025 | 390.95 | 388.15 | 386.45 | 394.8 | 386.45 | 96,173 |
| July 15, 2025 | 387 | 387.8 | 386.1 | 392 | 385.45 | 85,463 |
| July 14, 2025 | 390.45 | 388.5 | 386.8 | 390.8 | 384.7 | 55,748 |
| July 11, 2025 | 393.7 | 388.55 | 386.85 | 395.2 | 386.1 | 208,134 |
| July 10, 2025 | 400 | 390.4 | 388.69 | 400.6 | 388.25 | 144,109 |
| July 09, 2025 | 397.75 | 395.15 | 393.42 | 400.25 | 390.5 | 198,066 |
| July 08, 2025 | 410 | 397.75 | 396.01 | 433.9 | 394 | 1.01M |
| July 07, 2025 | 400 | 400.25 | 398.5 | 403.5 | 394.1 | 63,204 |
| July 04, 2025 | 398 | 402.6 | 400.84 | 408 | 397.05 | 108,441 |
| July 03, 2025 | 401 | 399.9 | 398.15 | 404.5 | 393.05 | 73,411 |
| July 02, 2025 | 403.55 | 399.25 | 397.5 | 404.25 | 394 | 64,413 |
| July 01, 2025 | 412.2 | 399.15 | 397.4 | 412.2 | 398.1 | 50,286 |
| June 30, 2025 | 400.55 | 408.1 | 406.31 | 410.4 | 398 | 145,144 |
| June 27, 2025 | 404 | 400.95 | 399.19 | 404.95 | 397.45 | 146,820 |
| June 26, 2025 | 400.55 | 404 | 402.23 | 411.5 | 397.45 | 112,121 |
| June 25, 2025 | 395 | 400.1 | 398.35 | 407.8 | 395 | 182,637 |
| June 24, 2025 | 406.9 | 397.4 | 395.66 | 410.15 | 395.25 | 97,376 |
| June 23, 2025 | 390 | 402.15 | 400.39 | 403.95 | 387.75 | 52,508 |
| June 20, 2025 | 403.85 | 393.95 | 392.22 | 403.85 | 391.2 | 81,622 |
| June 19, 2025 | 408.9 | 401.3 | 399.54 | 410.95 | 398.1 | 123,787 |
| June 18, 2025 | 408.75 | 407.1 | 405.32 | 409.8 | 402 | 42,455 |
| June 17, 2025 | 419.25 | 407.75 | 405.96 | 419.25 | 405.5 | 76,232 |
| June 16, 2025 | 417.3 | 415.1 | 413.28 | 422.85 | 408.1 | 78,643 |
| June 13, 2025 | 416.4 | 414.95 | 413.13 | 418 | 408.2 | 75,523 |
| June 12, 2025 | 427.95 | 418.55 | 416.72 | 427.95 | 413.5 | 72,472 |