357.20
-4.1(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 361.45 | 357.2 | 357.2 | 371.5 | 353.6 | 379,235 |
| September 04, 2025 | 368 | 361.3 | 361.3 | 371.9 | 359.1 | 384,322 |
| September 03, 2025 | 356.9 | 363.35 | 363.35 | 365.5 | 351.1 | 516,599 |
| September 02, 2025 | 353 | 357.2 | 357.2 | 360 | 350.3 | 363,964 |
| September 01, 2025 | 347.9 | 353.8 | 353.8 | 356.15 | 344.25 | 363,137 |
| August 29, 2025 | 344.3 | 348.3 | 348.3 | 351 | 343.05 | 434,227 |
| August 28, 2025 | 365 | 341.5 | 341.5 | 365.3 | 340 | 1.04M |
| August 26, 2025 | 380.1 | 366.25 | 366.25 | 381.8 | 361.05 | 934,703 |
| August 25, 2025 | 381.95 | 381.05 | 381.05 | 385.5 | 378.45 | 961,515 |
| August 22, 2025 | 366.05 | 378.05 | 378.05 | 383.8 | 362 | 1.06M |
| August 21, 2025 | 379.1 | 366.85 | 366.85 | 385.7 | 365.1 | 703,614 |
| August 20, 2025 | 375.85 | 375.45 | 375.45 | 379 | 370.5 | 305,934 |
| August 19, 2025 | 380.45 | 374.85 | 374.85 | 380.7 | 371.15 | 372,960 |
| August 18, 2025 | 383 | 379.25 | 379.25 | 383.85 | 376.6 | 456,939 |
| August 14, 2025 | 382 | 379.45 | 379.45 | 385.8 | 375 | 881,199 |
| August 13, 2025 | 371 | 379.9 | 379.9 | 383 | 363.3 | 955,850 |
| August 12, 2025 | 359.9 | 370.75 | 370.75 | 374 | 357.55 | 707,663 |
| August 11, 2025 | 357.3 | 360 | 360 | 362 | 354.25 | 453,342 |
| August 08, 2025 | 365 | 357.8 | 357.8 | 367 | 355.05 | 505,395 |
| August 07, 2025 | 372 | 365.9 | 365.9 | 379.75 | 359 | 1.07M |
| August 06, 2025 | 375.2 | 372.85 | 372.85 | 379.5 | 370.1 | 655,077 |
| August 05, 2025 | 382 | 375.35 | 375.35 | 385.6 | 373.85 | 874,131 |
| August 04, 2025 | 369.9 | 380.85 | 380.85 | 382.6 | 364.15 | 941,398 |
| August 01, 2025 | 376.45 | 367.15 | 367.15 | 385 | 362.2 | 1.61M |
| July 31, 2025 | 373.15 | 376.45 | 376.45 | 384.4 | 366.1 | 1.03M |
| July 30, 2025 | 382.5 | 379.75 | 379.75 | 385.9 | 375.85 | 2.24M |
| July 29, 2025 | 360.95 | 380.2 | 380.2 | 382.5 | 358.8 | 4.66M |
| July 28, 2025 | 358 | 362 | 362 | 368.4 | 356.4 | 914,267 |
| July 25, 2025 | 367.25 | 357.4 | 357.4 | 367.45 | 356.25 | 592,708 |
| July 24, 2025 | 359.45 | 367.15 | 367.15 | 371.9 | 358.8 | 1.69M |
| July 23, 2025 | 364.4 | 357.05 | 357.05 | 369.1 | 353.4 | 1.45M |
| July 22, 2025 | 362 | 362.6 | 362.6 | 368 | 360.55 | 791,726 |
| July 21, 2025 | 363.4 | 362.45 | 362.45 | 370.8 | 359.35 | 1.62M |
| July 18, 2025 | 353.9 | 362.05 | 362.05 | 365 | 349.4 | 2.5M |
| July 17, 2025 | 352.9 | 352.7 | 352.7 | 356.9 | 345.75 | 1.61M |
| July 16, 2025 | 355.5 | 351.5 | 351.5 | 361.6 | 350.1 | 2.49M |
| July 15, 2025 | 372.15 | 353.2 | 353.2 | 385.75 | 347 | 29.21M |
| July 14, 2025 | 355.85 | 354 | 354 | 363 | 346.5 | 4.91M |
| July 11, 2025 | 330.65 | 343.55 | 343.55 | 345.7 | 324.8 | 1.69M |
| July 10, 2025 | 316 | 330.65 | 330.65 | 332.3 | 316 | 1.33M |
| July 09, 2025 | 314.4 | 315.65 | 315.65 | 320.5 | 314 | 186,376 |
| July 08, 2025 | 315.1 | 315.75 | 315.75 | 319.5 | 312.95 | 156,915 |
| July 07, 2025 | 317.15 | 315.8 | 315.8 | 321 | 313.4 | 142,954 |
| July 04, 2025 | 318.8 | 320.05 | 320.05 | 322.15 | 317.2 | 169,647 |
| July 03, 2025 | 320.5 | 318.8 | 318.8 | 326.4 | 316.75 | 286,516 |
| July 02, 2025 | 329.45 | 320.45 | 320.45 | 333.25 | 318.55 | 538,874 |
| July 01, 2025 | 325.3 | 326.45 | 326.45 | 329 | 323.2 | 181,423 |
| June 30, 2025 | 325.4 | 323.95 | 323.95 | 333.5 | 322.2 | 662,057 |
| June 27, 2025 | 330 | 325.65 | 325.65 | 331 | 324.4 | 331,500 |
| June 26, 2025 | 325 | 328.35 | 328.35 | 331.95 | 322 | 1.03M |
| June 25, 2025 | 304.55 | 319.65 | 319.65 | 323.95 | 303.65 | 648,415 |
| June 24, 2025 | 310 | 305.2 | 305.2 | 312.7 | 303 | 407,929 |
| June 23, 2025 | 307.25 | 308.05 | 308.05 | 314.4 | 306.15 | 473,723 |
| June 20, 2025 | 308 | 310 | 310 | 315.8 | 305.75 | 530,539 |
| June 19, 2025 | 314.05 | 312 | 312 | 318.7 | 308.9 | 225,047 |
| June 18, 2025 | 313.4 | 315.65 | 315.65 | 321.95 | 311.25 | 640,762 |
| June 17, 2025 | 315.2 | 313.55 | 313.55 | 322.25 | 312 | 239,177 |
| June 16, 2025 | 310.5 | 318.25 | 318.25 | 319 | 305.5 | 321,755 |
| June 13, 2025 | 305 | 312.15 | 312.15 | 316.45 | 299.75 | 645,355 |
| June 12, 2025 | 320.8 | 307.8 | 307.8 | 322.35 | 305.35 | 347,538 |