332.20
+2.8(+0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 326.7 | 329.4 | 329.4 | 331.05 | 325.05 | 4.54M |
| September 04, 2025 | 333.95 | 326.95 | 326.95 | 335 | 325.15 | 6.38M |
| September 03, 2025 | 332 | 334.6 | 334.6 | 337.45 | 328.6 | 9.49M |
| September 02, 2025 | 318 | 331.85 | 331.85 | 339.5 | 316 | 20.28M |
| September 01, 2025 | 302.95 | 315.7 | 315.7 | 317.5 | 301.6 | 5.64M |
| August 29, 2025 | 308.4 | 302.6 | 302.6 | 309 | 301.75 | 4.85M |
| August 28, 2025 | 316 | 308.65 | 308.65 | 318.15 | 307 | 7.59M |
| August 26, 2025 | 321.65 | 312.7 | 312.7 | 322.45 | 311.5 | 5.32M |
| August 25, 2025 | 325.45 | 321.65 | 321.65 | 326.95 | 321 | 2.42M |
| August 22, 2025 | 327.8 | 323.75 | 323.75 | 327.8 | 323.1 | 3.88M |
| August 21, 2025 | 330 | 328.65 | 328.65 | 334.4 | 327.1 | 5.45M |
| August 20, 2025 | 328.85 | 330.8 | 330.8 | 332 | 324.5 | 4.06M |
| August 19, 2025 | 325 | 327.75 | 327.75 | 328.5 | 321.5 | 3.48M |
| August 18, 2025 | 330 | 323.8 | 323.8 | 330.75 | 322.55 | 4.63M |
| August 14, 2025 | 329.5 | 324.1 | 324.1 | 333.85 | 322 | 5.29M |
| August 13, 2025 | 323.15 | 326.3 | 326.3 | 333.85 | 316.5 | 9.11M |
| August 12, 2025 | 342.75 | 329.45 | 329.45 | 346.5 | 320.3 | 5.39M |
| August 11, 2025 | 337.7 | 342.5 | 342.5 | 346.7 | 334.4 | 3.61M |
| August 08, 2025 | 346.8 | 336.6 | 336.6 | 346.8 | 335 | 2.14M |
| August 07, 2025 | 341.2 | 346.5 | 346.5 | 348 | 337.2 | 2.92M |
| August 06, 2025 | 352 | 346 | 346 | 354.45 | 344.5 | 2.28M |
| August 05, 2025 | 353 | 351.55 | 351.55 | 357.3 | 350 | 2.55M |
| August 04, 2025 | 346.45 | 353 | 353 | 354 | 344.35 | 3.43M |
| August 01, 2025 | 349.35 | 345.4 | 345.4 | 350.4 | 345.05 | 2.51M |
| July 31, 2025 | 353 | 348.15 | 348.15 | 355.3 | 345 | 3.93M |
| July 30, 2025 | 360.15 | 358.4 | 358.4 | 362.2 | 356.5 | 2.04M |
| July 29, 2025 | 354 | 359.5 | 359.5 | 362 | 352 | 4.19M |
| July 28, 2025 | 363.85 | 354.45 | 354.45 | 368.25 | 353.2 | 3.44M |
| July 25, 2025 | 375.9 | 367.35 | 367.35 | 375.9 | 366 | 2.87M |
| July 24, 2025 | 374.1 | 376.9 | 376.9 | 379 | 372.2 | 3.18M |
| July 23, 2025 | 373.1 | 373.7 | 373.7 | 375.45 | 367 | 4.44M |
| July 22, 2025 | 380 | 372.35 | 372.35 | 380.1 | 371.7 | 2.32M |
| July 21, 2025 | 376.35 | 378.2 | 378.2 | 380 | 373.1 | 3.25M |
| July 18, 2025 | 381.5 | 377.55 | 377.55 | 382.6 | 376.7 | 2.01M |
| July 17, 2025 | 384 | 381.45 | 381.45 | 384.75 | 381 | 1.9M |
| 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 |