378.70
+17.8(+4.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 368.45 | 378.7 | 378.7 | 387.9 | 364 | 2.14M |
| August 14, 2025 | 340.5 | 360.9 | 360.9 | 369.45 | 333 | 3.97M |
| August 13, 2025 | 362 | 339 | 339 | 362 | 336.2 | 3.78M |
| August 12, 2025 | 335 | 338 | 338 | 343 | 327 | 1.11M |
| August 11, 2025 | 330 | 331.15 | 331.15 | 336.05 | 320.55 | 923,506 |
| August 08, 2025 | 345.1 | 332.35 | 332.35 | 352.3 | 323.4 | 869,699 |
| August 07, 2025 | 334.7 | 341.1 | 341.1 | 343.75 | 331 | 532,368 |
| August 06, 2025 | 340.95 | 335.55 | 335.55 | 343.3 | 329.05 | 408,533 |
| August 05, 2025 | 337.5 | 338.6 | 338.6 | 346.5 | 334 | 981,872 |
| August 04, 2025 | 317.9 | 330 | 330 | 330 | 315 | 457,260 |
| August 01, 2025 | 312.6 | 314.3 | 314.3 | 318.4 | 307.55 | 464,991 |
| July 31, 2025 | 300.5 | 312.8 | 312.8 | 316 | 300 | 481,576 |
| July 30, 2025 | 310.1 | 307.4 | 307.4 | 316.5 | 306 | 1.68M |
| July 29, 2025 | 331 | 321.7 | 321.7 | 334.8 | 321.7 | 801,372 |
| July 28, 2025 | 340 | 338.6 | 338.6 | 341 | 333.25 | 345,890 |
| July 25, 2025 | 347.8 | 340.1 | 340.1 | 348.2 | 338.65 | 390,575 |
| July 24, 2025 | 358.25 | 345.95 | 345.95 | 358.25 | 344 | 378,411 |
| July 23, 2025 | 363.2 | 354.45 | 354.45 | 367 | 348 | 552,826 |
| July 22, 2025 | 364.3 | 362.5 | 362.5 | 371.45 | 361 | 236,562 |
| July 21, 2025 | 367.85 | 364.3 | 364.3 | 368.45 | 357.25 | 538,827 |
| July 18, 2025 | 375.4 | 369.75 | 369.75 | 380.85 | 367 | 1.27M |
| July 17, 2025 | 355.9 | 372.85 | 372.85 | 372.85 | 353 | 1.37M |
| July 16, 2025 | 347.95 | 355.1 | 355.1 | 356 | 345 | 427,573 |
| July 15, 2025 | 343.5 | 345.45 | 345.45 | 357.5 | 343.5 | 1.03M |
| July 14, 2025 | 342.6 | 343.5 | 343.5 | 347.05 | 341.25 | 229,413 |
| July 11, 2025 | 338.1 | 342.6 | 342.6 | 343.95 | 336.8 | 417,383 |
| July 10, 2025 | 342.15 | 339.8 | 339.8 | 346.8 | 338.05 | 636,683 |
| July 09, 2025 | 348.8 | 342.15 | 342.15 | 350 | 340.6 | 584,696 |
| July 08, 2025 | 362 | 350.6 | 350.6 | 368 | 347.4 | 1.05M |
| July 07, 2025 | 365 | 363.7 | 363.7 | 367.35 | 354.35 | 3.26M |
| July 04, 2025 | 342.95 | 349.9 | 349.9 | 354.4 | 341 | 497,927 |
| July 03, 2025 | 338.9 | 342.65 | 342.65 | 347 | 338.85 | 506,579 |
| July 02, 2025 | 341.5 | 337.3 | 337.3 | 345 | 335 | 243,584 |
| July 01, 2025 | 343.25 | 340.75 | 340.75 | 344.7 | 339.9 | 217,554 |
| June 30, 2025 | 349.1 | 343.25 | 343.25 | 350.4 | 341 | 282,539 |
| June 27, 2025 | 353.95 | 349.4 | 349.4 | 354.7 | 349 | 210,780 |
| June 26, 2025 | 350 | 352.15 | 352.15 | 356.1 | 348 | 481,269 |
| June 25, 2025 | 340.8 | 346.95 | 346.95 | 350.85 | 337 | 401,665 |
| June 24, 2025 | 342.45 | 338.4 | 338.4 | 345.7 | 337 | 240,872 |
| June 23, 2025 | 333 | 334.7 | 334.7 | 345 | 330.9 | 317,159 |
| June 20, 2025 | 339.3 | 338.35 | 338.35 | 342.8 | 335.2 | 152,775 |
| June 19, 2025 | 349.95 | 339.05 | 339.05 | 351 | 338 | 216,171 |
| June 18, 2025 | 354.6 | 348.25 | 348.25 | 354.95 | 346.85 | 277,952 |
| June 17, 2025 | 363.9 | 352.15 | 352.15 | 364.1 | 350.7 | 210,274 |
| June 16, 2025 | 348.05 | 359.75 | 359.75 | 363.25 | 342.05 | 320,780 |
| June 13, 2025 | 344 | 347.3 | 347.3 | 350 | 342.2 | 488,807 |
| June 12, 2025 | 360.4 | 352.4 | 352.4 | 365 | 347 | 363,443 |
| June 11, 2025 | 367.7 | 359.15 | 359.15 | 369.95 | 358.1 | 706,948 |
| June 10, 2025 | 375.5 | 367.15 | 367.15 | 375.5 | 366.1 | 415,219 |
| June 09, 2025 | 370.9 | 373.8 | 373.8 | 381.9 | 365.7 | 732,472 |
| June 06, 2025 | 372.9 | 368.35 | 368.35 | 375 | 365.4 | 350,321 |
| June 05, 2025 | 374 | 369.7 | 369.7 | 376.65 | 368 | 351,516 |
| June 04, 2025 | 379.95 | 372.05 | 372.05 | 380.05 | 366.6 | 382,235 |
| June 03, 2025 | 382.3 | 377.85 | 377.85 | 385.9 | 375 | 575,195 |
| June 02, 2025 | 382.85 | 378.55 | 378.55 | 389.15 | 373.3 | 828,585 |
| May 30, 2025 | 397.1 | 381.05 | 381.05 | 399.7 | 380 | 2.34M |
| May 29, 2025 | 370.9 | 380.7 | 380.7 | 385.5 | 365.15 | 803,573 |
| May 28, 2025 | 364.5 | 369.15 | 369.15 | 378 | 364.5 | 615,412 |
| May 27, 2025 | 365.5 | 364.2 | 364.2 | 367.55 | 361.95 | 184,288 |
| May 26, 2025 | 360.05 | 364.1 | 364.1 | 366.95 | 359.8 | 249,369 |