323.25
-2.4(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 325 | 323.25 | 323.25 | 328.95 | 318 | 4,542 |
| August 14, 2025 | 329 | 325.65 | 325.65 | 334.3 | 320 | 14,703 |
| August 13, 2025 | 338 | 327.85 | 327.85 | 338 | 322 | 4,710 |
| August 12, 2025 | 325.05 | 330.6 | 330.6 | 333.35 | 325 | 3,649 |
| August 11, 2025 | 328.7 | 325.05 | 325.05 | 334.8 | 318.8 | 4,932 |
| August 08, 2025 | 336.8 | 328.7 | 328.7 | 336.8 | 328 | 3,359 |
| August 07, 2025 | 331.05 | 336.95 | 336.95 | 341.9 | 328 | 7,743 |
| August 06, 2025 | 344.65 | 333.15 | 333.15 | 344.65 | 331.2 | 6,896 |
| August 05, 2025 | 345.2 | 339 | 339 | 345.2 | 337.2 | 3,472 |
| August 04, 2025 | 340.15 | 340.8 | 340.8 | 351.7 | 337.25 | 12,874 |
| August 01, 2025 | 341.05 | 342.9 | 342.9 | 348.9 | 341.05 | 8,574 |
| July 31, 2025 | 347.55 | 343.85 | 343.85 | 347.55 | 341 | 2,726 |
| July 30, 2025 | 349.95 | 347.6 | 347.6 | 351.95 | 345 | 10,723 |
| July 29, 2025 | 349 | 349.95 | 349.95 | 356.7 | 343.15 | 11,591 |
| July 28, 2025 | 362.6 | 352.95 | 352.95 | 362.6 | 346 | 13,527 |
| July 25, 2025 | 361.2 | 362.65 | 362.65 | 375 | 352.15 | 7,883 |
| July 24, 2025 | 369 | 368.3 | 368.3 | 376 | 358 | 20,334 |
| July 23, 2025 | 369.95 | 369 | 369 | 372 | 362 | 22,989 |
| July 22, 2025 | 347.5 | 362.9 | 362.9 | 367.5 | 345 | 31,056 |
| July 21, 2025 | 359.95 | 350 | 350 | 359.95 | 347.5 | 6,128 |
| July 18, 2025 | 365 | 353.4 | 353.4 | 365 | 348 | 5,419 |
| July 17, 2025 | 358.5 | 355.05 | 355.05 | 363 | 351 | 10,851 |
| July 16, 2025 | 344.5 | 360.8 | 360.8 | 367 | 344.5 | 35,930 |
| July 15, 2025 | 342.1 | 350.6 | 350.6 | 352 | 342.05 | 26,325 |
| July 14, 2025 | 339 | 342.05 | 342.05 | 345.95 | 336 | 7,097 |
| July 11, 2025 | 348.6 | 337.15 | 337.15 | 350 | 335.25 | 22,120 |
| July 10, 2025 | 351.5 | 346.9 | 346.9 | 356 | 346.4 | 14,574 |
| July 09, 2025 | 358.45 | 351.5 | 351.5 | 358.45 | 345 | 11,244 |
| July 08, 2025 | 343.1 | 350.2 | 350.2 | 361.6 | 343.1 | 30,780 |
| July 07, 2025 | 352 | 344.4 | 344.4 | 354 | 342.25 | 16,294 |
| July 04, 2025 | 343.9 | 348 | 348 | 356.9 | 342 | 13,079 |
| July 03, 2025 | 345 | 347.15 | 347.15 | 351.75 | 335 | 20,925 |
| July 02, 2025 | 351.65 | 349.45 | 349.45 | 354 | 335 | 13,682 |
| July 01, 2025 | 359.8 | 351.65 | 351.65 | 364.8 | 346.05 | 15,770 |
| June 30, 2025 | 369 | 352.65 | 352.65 | 370 | 351 | 8,599 |
| June 27, 2025 | 363 | 362.25 | 362.25 | 370.1 | 347.7 | 31,779 |
| June 26, 2025 | 365.8 | 366 | 366 | 369 | 353.15 | 47,030 |
| June 25, 2025 | 363.5 | 363.25 | 363.25 | 370 | 355.5 | 50,621 |
| June 24, 2025 | 359.45 | 363.5 | 363.5 | 367.5 | 353.3 | 53,530 |
| June 23, 2025 | 347 | 359.45 | 359.45 | 368.65 | 339.05 | 69,017 |
| June 20, 2025 | 350.25 | 349.25 | 349.25 | 363.8 | 337.05 | 60,061 |
| June 19, 2025 | 365 | 354.35 | 354.35 | 380.8 | 342.35 | 215,288 |
| June 18, 2025 | 332.1 | 358.9 | 358.9 | 372 | 329 | 364,780 |
| June 17, 2025 | 318.55 | 328.9 | 328.9 | 331.7 | 315 | 44,794 |
| June 16, 2025 | 311.8 | 318.85 | 318.85 | 322 | 308.35 | 18,984 |
| June 13, 2025 | 309.75 | 313.3 | 313.3 | 314.85 | 306.35 | 16,449 |
| June 12, 2025 | 319.3 | 312.6 | 312.6 | 323.25 | 310.35 | 18,155 |
| June 11, 2025 | 314 | 317.35 | 317.35 | 324.5 | 314 | 9,110 |
| June 10, 2025 | 323.2 | 317.3 | 317.3 | 327.9 | 312.35 | 25,975 |
| June 09, 2025 | 319.85 | 320.95 | 320.95 | 326.05 | 315 | 18,466 |
| June 06, 2025 | 314 | 318.3 | 318.3 | 322 | 311.5 | 10,625 |
| June 05, 2025 | 317.15 | 313.65 | 313.65 | 318.7 | 313 | 10,980 |
| June 04, 2025 | 318.85 | 316.65 | 316.65 | 326.1 | 313.35 | 14,264 |
| June 03, 2025 | 326.55 | 321.5 | 321.5 | 330.1 | 318 | 14,451 |
| June 02, 2025 | 316 | 326.75 | 326.75 | 329.9 | 312.6 | 48,161 |
| May 30, 2025 | 318.5 | 315.95 | 315.95 | 319 | 312.55 | 22,516 |
| May 29, 2025 | 310 | 316.75 | 316.75 | 318.45 | 306.1 | 19,824 |
| May 28, 2025 | 314.45 | 308.65 | 308.65 | 315.6 | 308 | 7,798 |
| May 27, 2025 | 310.6 | 314.25 | 314.25 | 320 | 307 | 18,537 |
| May 26, 2025 | 309 | 309.1 | 309.1 | 312.8 | 306.7 | 8,652 |