382.50
-0.8(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 384.1 | 383.3 | 383.3 | 385.65 | 381.1 | 3.2M |
| July 15, 2025 | 386 | 382.1 | 382.1 | 391.45 | 382.05 | 7.84M |
| July 14, 2025 | 383.6 | 382.3 | 382.3 | 385.35 | 380.65 | 3.36M |
| July 11, 2025 | 384.9 | 381.3 | 381.3 | 385.5 | 379.6 | 2.98M |
| July 10, 2025 | 386.3 | 384.7 | 384.7 | 391 | 383.55 | 3.36M |
| July 09, 2025 | 387.8 | 385.1 | 385.1 | 392.2 | 384.1 | 4.09M |
| July 08, 2025 | 390 | 386.5 | 386.5 | 392.45 | 384.2 | 3.38M |
| July 07, 2025 | 393.4 | 389.45 | 389.45 | 395.5 | 388.8 | 4.38M |
| July 04, 2025 | 391.3 | 391.4 | 391.4 | 394.3 | 388.65 | 2.93M |
| July 03, 2025 | 393.9 | 390.65 | 390.65 | 395.25 | 388.6 | 3.4M |
| July 02, 2025 | 396.8 | 392.65 | 392.65 | 398.8 | 389.5 | 4.12M |
| July 01, 2025 | 399.6 | 395.85 | 395.85 | 401.85 | 393.1 | 3.81M |
| June 30, 2025 | 399 | 397.7 | 397.7 | 404 | 396 | 5.94M |
| June 27, 2025 | 401.55 | 395.85 | 395.85 | 405.5 | 394.1 | 7.34M |
| June 26, 2025 | 401.5 | 399.55 | 399.55 | 405.5 | 398.25 | 4.52M |
| June 25, 2025 | 400 | 399 | 399 | 404.9 | 397.55 | 4.63M |
| June 24, 2025 | 397.3 | 398 | 398 | 403.4 | 396 | 8.1M |
| June 23, 2025 | 386.45 | 391.4 | 391.4 | 395.25 | 384.45 | 5.55M |
| June 20, 2025 | 382.55 | 390.6 | 390.6 | 392.75 | 380.1 | 7.77M |
| June 19, 2025 | 397.55 | 383.35 | 383.35 | 400.35 | 380.8 | 7.37M |
| June 18, 2025 | 401 | 398 | 398 | 404.3 | 395.4 | 6.05M |
| June 17, 2025 | 410 | 399.35 | 399.35 | 413.45 | 399.3 | 6.61M |
| June 16, 2025 | 407 | 409.5 | 409.5 | 412.55 | 397.1 | 7.94M |
| June 13, 2025 | 401.2 | 407 | 407 | 412 | 400.5 | 7.03M |
| June 12, 2025 | 429.2 | 412.95 | 412.95 | 433 | 410.3 | 9.93M |
| June 11, 2025 | 428.45 | 427.8 | 427.8 | 435.7 | 422.65 | 10.01M |
| June 10, 2025 | 434.05 | 426.7 | 426.7 | 437.75 | 424.05 | 8.61M |
| June 09, 2025 | 432 | 431.75 | 431.75 | 442.8 | 429 | 14.1M |
| June 06, 2025 | 430.3 | 428.65 | 428.65 | 433 | 418.6 | 12.39M |
| June 05, 2025 | 434 | 429.6 | 429.6 | 436.9 | 425 | 14.65M |
| June 04, 2025 | 405.1 | 429.95 | 429.95 | 434.8 | 402.5 | 41.14M |
| June 03, 2025 | 408.95 | 403.75 | 403.75 | 413.35 | 402.6 | 6.07M |
| June 02, 2025 | 407 | 406.9 | 406.9 | 411.4 | 401 | 7.24M |
| May 30, 2025 | 421 | 405.55 | 405.55 | 427.4 | 402.3 | 12.95M |
| May 29, 2025 | 418 | 418.1 | 418.1 | 420.3 | 411.2 | 7.44M |
| May 28, 2025 | 419 | 416.15 | 416.15 | 424.5 | 414 | 11.71M |
| May 27, 2025 | 413.95 | 415.45 | 415.45 | 421 | 407.5 | 10.2M |
| May 26, 2025 | 398.2 | 412.05 | 412.05 | 418.5 | 395.25 | 15.11M |
| May 23, 2025 | 406.95 | 398.65 | 398.65 | 407.15 | 395.05 | 7.73M |
| May 22, 2025 | 405 | 404.9 | 404.9 | 420.9 | 401.5 | 10.4M |
| May 21, 2025 | 416 | 412.05 | 412.05 | 419.9 | 405 | 13.43M |
| May 20, 2025 | 440 | 415.45 | 415.45 | 447.8 | 411.3 | 16.54M |
| May 19, 2025 | 417 | 431.5 | 431.5 | 438.9 | 416 | 26.55M |
| May 16, 2025 | 380.5 | 409.6 | 409.6 | 417.5 | 378.35 | 45.36M |
| May 15, 2025 | 372.8 | 376.25 | 376.25 | 382 | 371.35 | 9M |
| May 14, 2025 | 359 | 372.8 | 372.8 | 376.8 | 357.5 | 15.25M |
| May 13, 2025 | 360 | 357.05 | 357.05 | 361 | 353.5 | 5.62M |
| May 12, 2025 | 338 | 359.45 | 359.45 | 362.9 | 337 | 13.9M |
| May 09, 2025 | 320 | 323.1 | 323.1 | 327.3 | 317.5 | 5.3M |
| May 08, 2025 | 343.25 | 331.45 | 331.45 | 346.2 | 329 | 3.4M |
| May 07, 2025 | 329.2 | 339.95 | 339.95 | 342.55 | 329.05 | 6.17M |
| May 06, 2025 | 355 | 341.55 | 341.55 | 356.45 | 339.3 | 3.59M |
| May 05, 2025 | 355.1 | 354.65 | 354.65 | 358.95 | 352.65 | 3.18M |
| May 02, 2025 | 349.8 | 352.2 | 352.2 | 365.65 | 349.7 | 9.22M |
| April 30, 2025 | 360 | 349.8 | 349.8 | 360 | 345.1 | 3.01M |
| April 29, 2025 | 362.65 | 360.45 | 360.45 | 366.9 | 359.05 | 3.13M |
| April 28, 2025 | 356.5 | 361.2 | 361.2 | 365.45 | 354.15 | 4.77M |
| April 25, 2025 | 372.5 | 361.2 | 361.2 | 373 | 354.9 | 6.86M |
| April 24, 2025 | 373.9 | 371.15 | 371.15 | 384 | 370 | 7.08M |
| April 23, 2025 | 376 | 373.9 | 373.9 | 377.3 | 365.5 | 5.19M |
