371.05
+2.2(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 370 | 371.05 | 371.05 | 380.95 | 368 | 166,757 |
| August 14, 2025 | 375 | 368.85 | 368.85 | 376.4 | 368.05 | 120,116 |
| August 13, 2025 | 383.75 | 375.65 | 371.65 | 387.2 | 374 | 192,082 |
| August 12, 2025 | 385 | 383.75 | 379.66 | 389.55 | 382 | 1.07M |
| August 11, 2025 | 389.85 | 386.95 | 382.83 | 391.85 | 380.55 | 605,062 |
| August 08, 2025 | 400 | 387.3 | 383.18 | 408.9 | 384 | 201,592 |
| August 07, 2025 | 393.7 | 387.65 | 383.52 | 396.65 | 385.05 | 131,528 |
| August 06, 2025 | 399.4 | 395.65 | 391.44 | 404.5 | 393 | 103,968 |
| August 05, 2025 | 405.4 | 402.9 | 398.61 | 410.9 | 401.4 | 76,117 |
| August 04, 2025 | 395.8 | 409.1 | 404.74 | 411 | 395.8 | 60,630 |
| August 01, 2025 | 404.25 | 399.45 | 395.2 | 409.75 | 395.05 | 123,128 |
| July 31, 2025 | 406 | 408.15 | 408.15 | 415 | 402.15 | 99,965 |
| July 30, 2025 | 413 | 411.95 | 411.95 | 420.15 | 410.05 | 82,398 |
| July 29, 2025 | 410.1 | 412.95 | 412.95 | 415.4 | 405 | 93,134 |
| July 28, 2025 | 429.4 | 413.75 | 413.75 | 429.45 | 411.95 | 144,113 |
| July 25, 2025 | 436.55 | 429.35 | 429.35 | 436.55 | 421.75 | 133,158 |
| July 24, 2025 | 439.6 | 434.3 | 434.3 | 439.95 | 430 | 74,131 |
| July 23, 2025 | 436.5 | 437.3 | 437.3 | 441.3 | 431.05 | 78,807 |
| July 22, 2025 | 443.9 | 434.4 | 434.4 | 446.3 | 432.65 | 163,581 |
| July 21, 2025 | 448.75 | 443.1 | 443.1 | 449.3 | 440.45 | 171,475 |
| July 18, 2025 | 449.8 | 448.75 | 448.75 | 453.9 | 443.15 | 149,545 |
| July 17, 2025 | 455.7 | 452.05 | 452.05 | 459.9 | 447.35 | 224,953 |
| July 16, 2025 | 434 | 454.35 | 454.35 | 464.45 | 433.15 | 973,207 |
| July 15, 2025 | 437.25 | 431.05 | 431.05 | 446.8 | 429.1 | 567,756 |
| July 14, 2025 | 431.15 | 435.3 | 435.3 | 436.5 | 425 | 142,021 |
| July 11, 2025 | 423.7 | 429.35 | 429.35 | 432.2 | 422.1 | 70,636 |
| July 10, 2025 | 430 | 427.55 | 427.55 | 430.3 | 422.85 | 88,691 |
| July 09, 2025 | 427 | 426.8 | 426.8 | 429.45 | 420.5 | 70,646 |
| July 08, 2025 | 421.05 | 423.25 | 423.25 | 428.45 | 414.5 | 163,103 |
| July 07, 2025 | 432.45 | 421.05 | 421.05 | 432.45 | 419.95 | 122,121 |
| July 04, 2025 | 434 | 430.2 | 430.2 | 438.5 | 426.45 | 75,872 |
| July 03, 2025 | 434.9 | 431.75 | 431.75 | 435 | 427.15 | 80,575 |
| July 02, 2025 | 442.85 | 433.4 | 433.4 | 442.85 | 430 | 160,271 |
| July 01, 2025 | 440.65 | 440.15 | 440.15 | 447.05 | 435.7 | 99,822 |
| June 30, 2025 | 441.9 | 440.65 | 440.65 | 452.6 | 438.9 | 269,436 |
| June 27, 2025 | 444.15 | 439.6 | 439.6 | 447.75 | 437.25 | 89,224 |
| June 26, 2025 | 447.1 | 444.15 | 444.15 | 450.4 | 435.05 | 184,804 |
| June 25, 2025 | 443.5 | 444.25 | 444.25 | 450 | 441 | 299,399 |
| June 24, 2025 | 423.5 | 439.2 | 439.2 | 448 | 423.5 | 527,034 |
| June 23, 2025 | 413 | 421.2 | 421.2 | 427.2 | 413 | 108,752 |
| June 20, 2025 | 420 | 419.7 | 419.7 | 424.8 | 415 | 317,935 |
| June 19, 2025 | 426 | 418 | 418 | 429.7 | 413.1 | 235,148 |
| June 18, 2025 | 418.6 | 429.95 | 429.95 | 432.5 | 416.3 | 218,114 |
| June 17, 2025 | 422.25 | 422.45 | 422.45 | 427.65 | 417.1 | 191,345 |
| June 16, 2025 | 425.15 | 422.25 | 422.25 | 429.8 | 412.1 | 152,950 |
| June 13, 2025 | 408 | 427.45 | 427.45 | 431.05 | 408 | 326,160 |
| June 12, 2025 | 428 | 419.25 | 419.25 | 432.55 | 416.1 | 232,584 |
| June 11, 2025 | 434.8 | 429.7 | 429.7 | 442 | 424.5 | 308,245 |
| June 10, 2025 | 426 | 430.8 | 430.8 | 435.5 | 422.6 | 383,055 |
| June 09, 2025 | 427 | 419.3 | 419.3 | 446.5 | 414 | 1.56M |
| June 06, 2025 | 399.8 | 420.55 | 420.55 | 423.4 | 397.1 | 918,114 |
| June 05, 2025 | 404.95 | 398.7 | 398.7 | 405 | 396.65 | 89,656 |
| June 04, 2025 | 401.75 | 401.8 | 401.8 | 403.55 | 394.8 | 139,757 |
| June 03, 2025 | 405.15 | 399.6 | 399.6 | 407.8 | 396.2 | 148,982 |
| June 02, 2025 | 390.3 | 403.45 | 403.45 | 406.35 | 387.75 | 282,134 |
| May 30, 2025 | 386.95 | 390.45 | 390.45 | 393.05 | 382.9 | 767,965 |
| May 29, 2025 | 390 | 386.3 | 386.3 | 391.85 | 385 | 131,358 |
| May 28, 2025 | 393.55 | 388 | 388 | 393.55 | 384.15 | 162,612 |
| May 27, 2025 | 392.4 | 389.65 | 389.65 | 394.9 | 386.6 | 283,959 |
| May 26, 2025 | 398 | 390.75 | 390.75 | 405.65 | 388.35 | 278,361 |