323.40
+6.95(+2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 420.85 | 424.4 | 422.54 | 429.9 | 417.95 | 150,442 |
| June 10, 2025 | 423.65 | 417.7 | 417.7 | 427.35 | 415.45 | 315,874 |
| June 09, 2025 | 423 | 423.9 | 423.9 | 431.9 | 422.3 | 171,113 |
| June 06, 2025 | 417.25 | 423 | 423 | 426.15 | 417.25 | 112,668 |
| June 05, 2025 | 424 | 421.45 | 421.45 | 428.35 | 419.65 | 72,502 |
| June 04, 2025 | 430 | 420.15 | 420.15 | 430.15 | 417.1 | 44,302 |
| June 03, 2025 | 424.7 | 426.6 | 426.6 | 429 | 417.1 | 319,210 |
| June 02, 2025 | 436.9 | 421.35 | 421.35 | 438.45 | 418.75 | 138,965 |
| May 30, 2025 | 416.7 | 438.75 | 438.75 | 443.95 | 413.4 | 267,283 |
| May 29, 2025 | 415 | 414.65 | 414.65 | 418.95 | 412.1 | 64,605 |
| May 28, 2025 | 413 | 411.9 | 411.9 | 417.6 | 410 | 101,556 |
| May 27, 2025 | 414 | 414.7 | 414.7 | 418 | 408 | 73,677 |
| May 26, 2025 | 415 | 411.95 | 411.95 | 422.2 | 410.4 | 81,205 |