330.95
+39.55(+13.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 292.75 | 330.95 | 330.95 | 348.25 | 292.75 | 3.42M |
| August 14, 2025 | 299.65 | 291.4 | 291.4 | 299.65 | 290.3 | 92,468 |
| August 13, 2025 | 295 | 299.65 | 299.65 | 301.45 | 294 | 140,043 |
| August 12, 2025 | 292.05 | 294.75 | 294.75 | 295.9 | 290.25 | 170,955 |
| August 11, 2025 | 292 | 292.05 | 292.05 | 294.5 | 288 | 123,319 |
| August 08, 2025 | 298.3 | 291.15 | 291.15 | 298.3 | 290 | 265,009 |
| August 07, 2025 | 306.2 | 298.65 | 298.65 | 315.85 | 293 | 1.02M |
| August 06, 2025 | 334.1 | 325.7 | 325.7 | 339 | 324.15 | 100,659 |
| August 05, 2025 | 337.85 | 337.2 | 337.2 | 339.6 | 335 | 50,859 |
| August 04, 2025 | 335.6 | 337.85 | 337.85 | 340 | 334.3 | 73,233 |
| August 01, 2025 | 337.05 | 336.1 | 336.1 | 340.55 | 332.9 | 110,617 |
| July 31, 2025 | 338.05 | 337.05 | 337.05 | 338.35 | 332 | 83,037 |
| July 30, 2025 | 336.5 | 342.1 | 342.1 | 346 | 336.45 | 81,007 |
| July 29, 2025 | 333.35 | 339.55 | 339.55 | 340.95 | 330.35 | 125,585 |
| July 28, 2025 | 333 | 332.6 | 332.6 | 336.75 | 325.5 | 177,725 |
| July 25, 2025 | 344.8 | 329.3 | 329.3 | 344.8 | 327.45 | 205,317 |
| July 24, 2025 | 355 | 343.75 | 343.75 | 355 | 340.3 | 181,707 |
| July 23, 2025 | 347.5 | 353.9 | 353.9 | 355.4 | 343.2 | 175,885 |
| July 22, 2025 | 346.45 | 345.65 | 345.65 | 349.15 | 344 | 90,072 |
| July 21, 2025 | 347 | 346.45 | 346.45 | 350 | 344.35 | 181,098 |
| July 18, 2025 | 353.6 | 348.15 | 348.15 | 353.75 | 346.1 | 140,974 |
| July 17, 2025 | 356 | 352.1 | 352.1 | 357.95 | 351.05 | 112,195 |
| July 16, 2025 | 357.25 | 355.1 | 355.1 | 359.6 | 354 | 93,874 |
| July 15, 2025 | 356 | 356.1 | 356.1 | 359.95 | 353 | 185,825 |
| July 14, 2025 | 367.2 | 355.85 | 355.85 | 368.35 | 354.5 | 243,593 |
| July 11, 2025 | 368 | 367.2 | 367.2 | 376.2 | 365.1 | 343,966 |
| July 10, 2025 | 364.95 | 366.3 | 366.3 | 367.95 | 363 | 160,319 |
| July 09, 2025 | 363 | 363.9 | 363.9 | 368 | 362.2 | 220,329 |
| July 08, 2025 | 364.55 | 362.8 | 362.8 | 367.2 | 358 | 210,040 |
| July 07, 2025 | 364.8 | 364.25 | 364.25 | 375.45 | 362.55 | 380,485 |
| July 04, 2025 | 367 | 364.75 | 364.75 | 368.9 | 361 | 320,022 |
| July 03, 2025 | 368.4 | 366 | 366 | 371.9 | 364.15 | 236,652 |
| July 02, 2025 | 370.95 | 368.35 | 368.35 | 372.8 | 364.25 | 391,005 |
| July 01, 2025 | 368.4 | 371.25 | 371.25 | 374 | 364.55 | 550,510 |
| June 30, 2025 | 361 | 367.5 | 367.5 | 371 | 361 | 900,998 |
| June 27, 2025 | 357.4 | 358.45 | 358.45 | 364.55 | 356 | 826,361 |
| June 26, 2025 | 357.9 | 355.3 | 355.3 | 361.8 | 348 | 1.17M |
| June 25, 2025 | 341.9 | 342.9 | 342.9 | 345.9 | 338.5 | 177,135 |
| June 24, 2025 | 339.9 | 340 | 340 | 346.8 | 336.4 | 362,992 |
| June 23, 2025 | 337 | 335.15 | 335.15 | 342.45 | 332.95 | 382,400 |
| June 20, 2025 | 331.9 | 340.3 | 340.3 | 346.4 | 330.05 | 641,040 |
| June 19, 2025 | 350.5 | 332.75 | 332.75 | 354.45 | 329.1 | 638,663 |
| June 18, 2025 | 361.8 | 350.35 | 350.35 | 361.8 | 348.1 | 712,194 |
| June 17, 2025 | 375 | 359.15 | 359.15 | 375 | 357 | 1.66M |
| June 16, 2025 | 361.95 | 383.4 | 383.4 | 387.7 | 351.7 | 1.55M |
| June 13, 2025 | 338.95 | 363.75 | 363.75 | 367 | 336.2 | 1.28M |
| June 12, 2025 | 365 | 349.65 | 349.65 | 365 | 346.1 | 787,804 |
| June 11, 2025 | 341.1 | 360.75 | 360.75 | 363 | 340.55 | 1.97M |
| June 10, 2025 | 333.85 | 339.45 | 339.45 | 345 | 332.05 | 903,205 |
| June 09, 2025 | 335.95 | 333.35 | 333.35 | 338.75 | 332.15 | 324,646 |
| June 06, 2025 | 327.9 | 334.3 | 334.3 | 336 | 324.5 | 445,922 |
| June 05, 2025 | 327 | 326.75 | 326.75 | 332.9 | 325.8 | 296,902 |
| June 04, 2025 | 320.95 | 328.35 | 328.35 | 329.25 | 319.65 | 208,364 |
| June 03, 2025 | 329 | 322.15 | 322.15 | 332 | 320.25 | 297,090 |
| June 02, 2025 | 334 | 330.7 | 330.7 | 337.45 | 328.15 | 305,083 |
| May 30, 2025 | 327.3 | 334.85 | 334.85 | 338.9 | 324 | 1.8M |
| May 29, 2025 | 330.85 | 327.6 | 327.6 | 333.85 | 325.95 | 476,352 |
| May 28, 2025 | 334.9 | 330.85 | 330.85 | 338.4 | 325.15 | 721,127 |
| May 27, 2025 | 339.85 | 334.35 | 334.35 | 339.85 | 327.2 | 918,200 |
| May 26, 2025 | 323 | 336.8 | 336.8 | 338 | 319.55 | 2.1M |