328.50
-4.55(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 335.7 | 328.5 | 328.5 | 337.4 | 325.7 | 56,397 |
| September 05, 2025 | 315.25 | 333.05 | 333.05 | 339.8 | 314.45 | 205,562 |
| September 04, 2025 | 317.9 | 313.2 | 313.2 | 321.8 | 312.2 | 69,606 |
| September 03, 2025 | 314.4 | 316.2 | 316.2 | 319.75 | 312 | 122,275 |
| September 02, 2025 | 309 | 312.75 | 312.75 | 316.5 | 309 | 114,451 |
| September 01, 2025 | 312.8 | 309.35 | 309.35 | 315 | 306 | 110,883 |
| August 29, 2025 | 310.6 | 311.55 | 311.55 | 317 | 307.6 | 71,679 |
| August 28, 2025 | 325.3 | 309.1 | 309.1 | 326 | 306.5 | 79,414 |
| August 26, 2025 | 320 | 318.9 | 318.9 | 324.15 | 317.15 | 58,540 |
| August 25, 2025 | 327 | 321.05 | 321.05 | 330 | 318.75 | 47,805 |
| August 22, 2025 | 323.75 | 325.5 | 325.5 | 330 | 323.75 | 51,426 |
| August 21, 2025 | 330.5 | 323.75 | 323.75 | 340 | 320 | 183,705 |
| August 20, 2025 | 330 | 327.55 | 327.55 | 332 | 321.4 | 91,845 |
| August 19, 2025 | 326 | 327.35 | 327.35 | 331.45 | 323.55 | 76,251 |
| August 18, 2025 | 329.9 | 326 | 326 | 331.7 | 316.3 | 104,829 |
| August 14, 2025 | 329.3 | 323.8 | 323.8 | 331.15 | 318.5 | 35,610 |
| August 13, 2025 | 330.2 | 329.3 | 329.3 | 334 | 326.55 | 29,714 |
| August 12, 2025 | 335.3 | 327.7 | 327.7 | 340.7 | 325.15 | 50,179 |
| August 11, 2025 | 341.8 | 333.55 | 333.55 | 350.15 | 329 | 80,509 |
| August 08, 2025 | 351.7 | 340.15 | 340.15 | 355.25 | 337.2 | 49,437 |
| August 07, 2025 | 350.3 | 349.85 | 349.85 | 356.2 | 340.8 | 92,728 |
| August 06, 2025 | 355.75 | 348.5 | 348.5 | 363 | 343.6 | 61,491 |
| August 05, 2025 | 374 | 358.55 | 356.55 | 378.45 | 355.4 | 62,245 |
| August 04, 2025 | 381.7 | 369.75 | 367.69 | 382.8 | 366.35 | 57,096 |
| August 01, 2025 | 388.2 | 379.7 | 377.58 | 388.2 | 378 | 28,307 |
| July 31, 2025 | 389.95 | 386.9 | 386.9 | 389.95 | 384.6 | 31,018 |
| July 30, 2025 | 393 | 392 | 392 | 399.75 | 390 | 25,982 |
| July 29, 2025 | 396.7 | 391 | 391 | 399.25 | 386.05 | 32,586 |
| July 28, 2025 | 399.9 | 394.65 | 394.65 | 407.8 | 393 | 29,658 |
| July 25, 2025 | 410.9 | 403.55 | 403.55 | 413 | 402.4 | 18,126 |
| July 24, 2025 | 411.05 | 406.6 | 406.6 | 413.4 | 405 | 25,076 |
| July 23, 2025 | 425 | 409.05 | 409.05 | 425.4 | 401.15 | 101,199 |
| July 22, 2025 | 435.45 | 421.6 | 421.6 | 435.45 | 415 | 82,587 |
| July 21, 2025 | 421.05 | 435.85 | 435.85 | 448 | 397.6 | 299,878 |
| July 18, 2025 | 423 | 420.65 | 420.65 | 426.9 | 418.4 | 20,552 |
| July 17, 2025 | 409.5 | 422.7 | 422.7 | 429.95 | 409.5 | 84,142 |
| July 16, 2025 | 411 | 408.35 | 408.35 | 412.1 | 402.3 | 47,389 |
| July 15, 2025 | 413 | 405.8 | 405.8 | 414.5 | 405 | 41,081 |
| July 14, 2025 | 417.55 | 409.05 | 409.05 | 417.55 | 407.5 | 37,826 |
| July 11, 2025 | 416.85 | 417.55 | 417.55 | 428.6 | 414.65 | 47,312 |
| July 10, 2025 | 431 | 420.6 | 420.6 | 436.45 | 418 | 67,237 |
| July 09, 2025 | 413.4 | 423.6 | 423.6 | 435 | 412.65 | 46,250 |
| July 08, 2025 | 412.05 | 411.35 | 411.35 | 421.15 | 406.55 | 50,687 |
| July 07, 2025 | 422.6 | 416.8 | 416.8 | 425.7 | 413.6 | 18,024 |
| July 04, 2025 | 429.65 | 422.6 | 422.6 | 435.2 | 421.25 | 27,068 |
| July 03, 2025 | 428.1 | 429.65 | 429.65 | 439.45 | 424.05 | 47,602 |
| July 02, 2025 | 420.1 | 431.35 | 431.35 | 454.8 | 405 | 104,022 |
| July 01, 2025 | 410.95 | 423.5 | 423.5 | 429.95 | 399.8 | 49,396 |
| June 30, 2025 | 412.45 | 410.95 | 410.95 | 419.45 | 406.35 | 25,706 |
| June 27, 2025 | 417 | 412.45 | 412.45 | 417 | 411.05 | 19,995 |
| June 26, 2025 | 418 | 410.5 | 410.5 | 420.5 | 407.45 | 23,773 |
| June 25, 2025 | 416 | 411.75 | 411.75 | 416.75 | 410.2 | 18,729 |
| June 24, 2025 | 404 | 410.35 | 410.35 | 415.95 | 404 | 25,134 |
| June 23, 2025 | 401 | 401.9 | 401.9 | 407 | 399.85 | 27,032 |
| June 20, 2025 | 412.8 | 405.25 | 405.25 | 412.8 | 400.35 | 18,452 |
| June 19, 2025 | 421 | 407.6 | 407.6 | 421.35 | 405 | 34,775 |
| June 18, 2025 | 420 | 412.9 | 412.9 | 423 | 409 | 32,247 |
| June 17, 2025 | 417.4 | 418.7 | 418.7 | 425.1 | 415 | 25,062 |
| June 16, 2025 | 428 | 417.35 | 417.35 | 428 | 415 | 28,306 |
| June 13, 2025 | 417.5 | 427.7 | 427.7 | 429.5 | 407.85 | 47,131 |