352.45
+5.45(+1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 350.95 | 352.45 | 352.45 | 355.35 | 349.95 | 672,098 |
| August 14, 2025 | 348.95 | 347 | 347 | 359 | 346 | 1.62M |
| August 13, 2025 | 348 | 348.3 | 348.3 | 352.65 | 345.75 | 713,684 |
| August 12, 2025 | 353 | 346.6 | 345.75 | 353.7 | 345.15 | 717,869 |
| August 11, 2025 | 345.6 | 352.7 | 351.84 | 354 | 342.6 | 1.14M |
| August 08, 2025 | 358.65 | 345.6 | 344.75 | 358.9 | 344.4 | 973,230 |
| August 07, 2025 | 360.1 | 357.85 | 356.97 | 360.9 | 348.15 | 1.21M |
| August 06, 2025 | 366.35 | 361.9 | 361.01 | 369.5 | 360.25 | 850,367 |
| August 05, 2025 | 369 | 366.55 | 365.65 | 375.45 | 365.05 | 1.31M |
| August 04, 2025 | 359.55 | 368.45 | 367.55 | 369.7 | 357.15 | 2.02M |
| August 01, 2025 | 367.5 | 354 | 354 | 370.55 | 352.2 | 1.53M |
| July 31, 2025 | 372 | 367.55 | 367.55 | 374.85 | 364.05 | 1.26M |
| July 30, 2025 | 386 | 378.95 | 378.95 | 388 | 376.35 | 845,176 |
| July 29, 2025 | 378.1 | 384.35 | 384.35 | 386.2 | 376.4 | 1.91M |
| July 28, 2025 | 393.95 | 378.15 | 378.15 | 393.95 | 375.05 | 1.35M |
| July 25, 2025 | 402.9 | 394.35 | 394.35 | 403.2 | 391.8 | 991,023 |
| July 24, 2025 | 404.05 | 402.4 | 402.4 | 406.2 | 400.25 | 726,020 |
| July 23, 2025 | 403.35 | 402.75 | 402.75 | 406.2 | 397.85 | 851,989 |
| July 22, 2025 | 406.5 | 401.9 | 401.9 | 408.45 | 400.55 | 810,539 |
| July 21, 2025 | 406.5 | 404.9 | 404.9 | 408.5 | 401 | 1.04M |
| July 18, 2025 | 410.3 | 406.45 | 406.45 | 412 | 405.55 | 815,564 |
| July 17, 2025 | 415.2 | 411 | 411 | 415.4 | 410.2 | 835,146 |
| July 16, 2025 | 418 | 414 | 414 | 418.4 | 412.2 | 1.18M |
| July 15, 2025 | 415 | 417.1 | 417.1 | 426 | 415 | 5.8M |
| July 14, 2025 | 413.15 | 409.9 | 409.9 | 414.45 | 408.5 | 1.1M |
| July 11, 2025 | 405.9 | 411.15 | 411.15 | 411.95 | 405.6 | 1.44M |
| July 10, 2025 | 412.25 | 408.1 | 408.1 | 417.4 | 405.55 | 2.3M |
| July 09, 2025 | 413.85 | 410.2 | 410.2 | 417.7 | 408.15 | 1.64M |
| July 08, 2025 | 412 | 411.75 | 411.75 | 415.9 | 405.55 | 1.8M |
| July 07, 2025 | 418.75 | 413 | 413 | 421.2 | 411 | 1.35M |
| July 04, 2025 | 422 | 418.75 | 418.75 | 423.7 | 416.05 | 1.18M |
| July 03, 2025 | 424.5 | 420.9 | 420.9 | 429.25 | 418.5 | 1.83M |
| July 02, 2025 | 427.8 | 422.95 | 422.95 | 430.6 | 418.1 | 1.71M |
| July 01, 2025 | 430.6 | 426.5 | 426.5 | 433.95 | 424.15 | 2.28M |
| June 30, 2025 | 430.45 | 428.4 | 428.4 | 431.7 | 423.5 | 2.22M |
| June 27, 2025 | 425.95 | 428.3 | 428.3 | 431.65 | 422.65 | 3.24M |
| June 26, 2025 | 425.5 | 423.8 | 423.8 | 429.75 | 420.7 | 2.49M |
| June 25, 2025 | 422.7 | 423.35 | 423.35 | 436.5 | 421.6 | 3.68M |
| June 24, 2025 | 424 | 420.5 | 420.5 | 432.3 | 418.8 | 4.64M |
| June 23, 2025 | 418 | 417.25 | 417.25 | 423.65 | 414.65 | 3.22M |
| June 20, 2025 | 409 | 421.5 | 421.5 | 423.4 | 407.5 | 5.67M |
| June 19, 2025 | 427.3 | 407.45 | 407.45 | 431.5 | 404.05 | 5.58M |
| June 18, 2025 | 429.5 | 426.65 | 426.65 | 443.15 | 422.2 | 7.51M |
| June 17, 2025 | 433.55 | 426.6 | 426.6 | 435.95 | 424.15 | 2.91M |
| June 16, 2025 | 425 | 432.5 | 432.5 | 436.1 | 410 | 5.2M |
| June 13, 2025 | 427 | 425.35 | 425.35 | 437.95 | 422.8 | 5.13M |
| June 12, 2025 | 460 | 438.3 | 438.3 | 469.1 | 434.75 | 8.27M |
| June 11, 2025 | 451 | 456.45 | 456.45 | 467.25 | 443.2 | 9.65M |
| June 10, 2025 | 461.3 | 449.1 | 449.1 | 478.95 | 447 | 9.35M |
| June 09, 2025 | 450 | 457.85 | 457.85 | 463.7 | 444.15 | 8.64M |
| June 06, 2025 | 457 | 444.15 | 444.15 | 457.45 | 441 | 6.81M |
| June 05, 2025 | 446.95 | 461.15 | 461.15 | 464.95 | 439.5 | 15.75M |
| June 04, 2025 | 400.5 | 442.05 | 442.05 | 449.8 | 395.2 | 32.56M |
| June 03, 2025 | 401.1 | 398.95 | 398.95 | 406 | 395 | 2.34M |
| June 02, 2025 | 396 | 399.25 | 399.25 | 405 | 392.8 | 2.25M |
| May 30, 2025 | 403.75 | 398.55 | 398.55 | 411.5 | 392.55 | 3.48M |
| May 29, 2025 | 403.8 | 403.15 | 403.15 | 405 | 394.3 | 3.26M |
| May 28, 2025 | 389.6 | 401.45 | 401.45 | 408 | 389.55 | 9.03M |
| May 27, 2025 | 385 | 387.65 | 387.65 | 393.05 | 380.1 | 2.64M |
| May 26, 2025 | 377.05 | 385.3 | 385.3 | 388.5 | 372.1 | 3.41M |