323.25
-9.25(-2.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 325.95 | 332.5 | 332.5 | 338.65 | 321.9 | 58,976 |
| September 04, 2025 | 334.25 | 323.5 | 323.5 | 337.05 | 322 | 55,764 |
| September 03, 2025 | 330 | 333.25 | 333.25 | 337.5 | 328 | 60,919 |
| September 02, 2025 | 317.85 | 330.1 | 330.1 | 333 | 317 | 72,073 |
| September 01, 2025 | 312 | 317.85 | 317.85 | 319.95 | 312 | 32,257 |
| August 29, 2025 | 311.8 | 313.35 | 313.35 | 318.6 | 311.8 | 34,224 |
| August 28, 2025 | 318.3 | 314.1 | 314.1 | 335.4 | 311 | 61,565 |
| August 26, 2025 | 325.15 | 321.95 | 321.95 | 329.4 | 321 | 43,435 |
| August 25, 2025 | 327.6 | 328.45 | 328.45 | 333.05 | 324.1 | 81,184 |
| August 22, 2025 | 332.55 | 327.6 | 327.6 | 335.95 | 326.25 | 78,843 |
| August 21, 2025 | 344.6 | 334.6 | 334.6 | 350.8 | 329 | 172,952 |
| August 20, 2025 | 330.4 | 344.45 | 344.45 | 346.85 | 327.8 | 279,119 |
| August 19, 2025 | 316.95 | 327.15 | 327.15 | 333 | 316.7 | 123,768 |
| August 18, 2025 | 321.95 | 317.8 | 317.8 | 327.25 | 299.45 | 477,788 |
| August 14, 2025 | 349.25 | 320.15 | 320.15 | 352 | 317 | 343,544 |
| August 13, 2025 | 350.8 | 346.65 | 346.65 | 353.45 | 345.1 | 49,116 |
| August 12, 2025 | 350.5 | 350.8 | 350.8 | 356.9 | 350.1 | 27,058 |
| August 11, 2025 | 354 | 353.3 | 353.3 | 360.95 | 349.85 | 48,063 |
| August 08, 2025 | 355.5 | 353.7 | 353.7 | 361.15 | 351.5 | 29,665 |
| August 07, 2025 | 363.85 | 356.25 | 356.25 | 364.75 | 353.85 | 50,431 |
| August 06, 2025 | 360.95 | 359.6 | 359.6 | 368.2 | 358 | 39,161 |
| August 05, 2025 | 360 | 367.4 | 367.4 | 371.1 | 360 | 68,131 |
| August 04, 2025 | 360.2 | 364 | 364 | 369.35 | 360 | 40,737 |
| August 01, 2025 | 360.4 | 366.9 | 366.9 | 379 | 360.4 | 54,019 |
| July 31, 2025 | 359.1 | 364.05 | 364.05 | 367.45 | 358.05 | 36,776 |
| July 30, 2025 | 367.65 | 364.65 | 364.65 | 371.7 | 364 | 39,145 |
| July 29, 2025 | 364.8 | 367.65 | 367.65 | 378 | 363 | 43,987 |
| July 28, 2025 | 372.05 | 367.95 | 367.95 | 377.95 | 365.1 | 68,792 |
| July 25, 2025 | 385 | 375.9 | 375.9 | 385.05 | 374.95 | 66,884 |
| July 24, 2025 | 384.05 | 383 | 383 | 386.5 | 382 | 34,600 |
| July 23, 2025 | 389.75 | 384.05 | 384.05 | 391.35 | 383.05 | 69,598 |
| July 22, 2025 | 394.9 | 389.35 | 389.35 | 396.55 | 387.1 | 61,293 |
| July 21, 2025 | 392.9 | 393.65 | 393.65 | 397.9 | 384.9 | 86,038 |
| July 18, 2025 | 388.7 | 388.7 | 388.7 | 391 | 382.5 | 62,607 |
| July 17, 2025 | 386.7 | 387.7 | 387.7 | 390.8 | 386.05 | 47,276 |
| July 16, 2025 | 387.7 | 386.7 | 386.7 | 389.55 | 384.05 | 53,778 |
| July 15, 2025 | 389 | 385.75 | 385.75 | 390.95 | 384.55 | 40,138 |
| July 14, 2025 | 388.1 | 387.05 | 387.05 | 390 | 382.1 | 60,589 |
| July 11, 2025 | 390 | 388.1 | 388.1 | 391.95 | 386.3 | 39,718 |
| July 10, 2025 | 391.95 | 389.45 | 389.45 | 391.95 | 386.55 | 36,606 |
| July 09, 2025 | 390.75 | 388.25 | 388.25 | 391.6 | 386.05 | 50,115 |
| July 08, 2025 | 398 | 388.8 | 388.8 | 398 | 387.1 | 50,216 |
| July 07, 2025 | 393.95 | 391 | 391 | 400 | 386.85 | 50,327 |
| July 04, 2025 | 393.05 | 390.5 | 390.5 | 393.95 | 389.75 | 67,382 |
| July 03, 2025 | 395.85 | 393.05 | 393.05 | 395.85 | 390.65 | 58,582 |
| July 02, 2025 | 401.05 | 391.95 | 391.95 | 401.05 | 390 | 106,893 |
| July 01, 2025 | 399.5 | 398.1 | 398.1 | 405.8 | 396.9 | 68,164 |
| June 30, 2025 | 404.4 | 400.45 | 400.45 | 408 | 399.3 | 83,110 |
| June 27, 2025 | 404 | 405.5 | 405.5 | 408.95 | 404 | 46,323 |
| June 26, 2025 | 400.9 | 403.5 | 403.5 | 407 | 398.5 | 74,552 |
| June 25, 2025 | 400.3 | 399.15 | 399.15 | 406.7 | 396.1 | 76,108 |
| June 24, 2025 | 400 | 397.05 | 397.05 | 403.25 | 395.65 | 70,179 |
| June 23, 2025 | 400.1 | 393.2 | 393.2 | 400.1 | 391.55 | 64,176 |
| June 20, 2025 | 401.2 | 398.15 | 398.15 | 401.9 | 395.15 | 63,542 |
| June 19, 2025 | 399.65 | 398.7 | 398.7 | 413.9 | 395.6 | 151,243 |
| June 18, 2025 | 396 | 397.8 | 397.8 | 406.9 | 393 | 68,595 |
| June 17, 2025 | 406.2 | 397.7 | 397.7 | 406.2 | 397 | 71,628 |
| June 16, 2025 | 406 | 403.15 | 403.15 | 409.45 | 397.25 | 60,289 |
| June 13, 2025 | 401 | 405.4 | 405.4 | 408.7 | 399.1 | 63,664 |
| June 12, 2025 | 416.1 | 408.7 | 408.7 | 419 | 406.05 | 82,816 |