389.35
+8.5(+2.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 390 | 389.35 | 389.35 | 399.8 | 387 | 9,029 |
| August 14, 2025 | 387.95 | 380.85 | 380.85 | 390 | 380 | 4,959 |
| August 13, 2025 | 386.95 | 385 | 385 | 389.75 | 383 | 2,517 |
| August 12, 2025 | 389.9 | 380.65 | 380.65 | 389.9 | 380 | 3,127 |
| August 11, 2025 | 391.2 | 379.2 | 379.2 | 391.2 | 368 | 12,429 |
| August 08, 2025 | 383.4 | 382.2 | 382.2 | 386 | 371 | 5,679 |
| August 07, 2025 | 368.55 | 371.75 | 371.75 | 384.8 | 368.55 | 17,089 |
| August 06, 2025 | 388 | 387.95 | 387.95 | 408.25 | 387.85 | 14,162 |
| August 05, 2025 | 400 | 408.25 | 408.25 | 410 | 400 | 10,479 |
| August 04, 2025 | 380.65 | 397.8 | 397.8 | 399.65 | 380.65 | 12,335 |
| August 01, 2025 | 386 | 380.65 | 380.65 | 386 | 380.05 | 5,200 |
| July 31, 2025 | 376 | 380.05 | 380.05 | 383.9 | 375 | 6,876 |
| July 30, 2025 | 387.95 | 381.6 | 381.6 | 387.95 | 379 | 8,184 |
| July 29, 2025 | 387.5 | 383 | 383 | 387.5 | 379 | 3,420 |
| July 28, 2025 | 384.05 | 383.1 | 383.1 | 389 | 379 | 2,972 |
| July 25, 2025 | 389.9 | 385.15 | 385.15 | 389.9 | 381.1 | 3,719 |
| July 24, 2025 | 386 | 388.3 | 388.3 | 394.95 | 380 | 3,526 |
| July 23, 2025 | 391 | 393.05 | 393.05 | 396 | 385 | 7,272 |
| July 22, 2025 | 389 | 387.5 | 387.5 | 392 | 383 | 4,165 |
| July 21, 2025 | 380 | 384.4 | 384.4 | 390 | 380 | 2,963 |
| July 18, 2025 | 386.55 | 382 | 382 | 390 | 380 | 1,460 |
| July 17, 2025 | 380.5 | 386.55 | 386.55 | 395 | 380 | 10,155 |
| July 16, 2025 | 362 | 380.45 | 380.45 | 385 | 362 | 2,932 |
| July 15, 2025 | 372.1 | 368.85 | 368.85 | 379 | 364.2 | 1,298 |
| July 14, 2025 | 384.4 | 369.25 | 369.25 | 384.4 | 369 | 3,980 |
| July 11, 2025 | 390 | 376.9 | 376.9 | 390 | 370.5 | 2,363 |
| July 10, 2025 | 370.2 | 385.1 | 385.1 | 386.8 | 370 | 4,433 |
| July 09, 2025 | 370.1 | 368.4 | 368.4 | 375 | 365 | 2,420 |
| July 08, 2025 | 373 | 369.5 | 369.5 | 381.75 | 369 | 3,030 |
| July 07, 2025 | 383 | 376.05 | 376.05 | 384.9 | 372.15 | 1,683 |
| July 04, 2025 | 380.5 | 377 | 377 | 383 | 372 | 4,516 |
| July 03, 2025 | 382.95 | 380.5 | 380.5 | 382.95 | 372.1 | 2,329 |
| July 02, 2025 | 379 | 373.2 | 373.2 | 382 | 370 | 5,975 |
| July 01, 2025 | 384.85 | 376.95 | 376.95 | 384.85 | 370.6 | 5,973 |
| June 30, 2025 | 382.5 | 375 | 375 | 382.65 | 359.9 | 11,132 |
| June 27, 2025 | 382.95 | 378.85 | 378.85 | 384.9 | 370 | 5,180 |
| June 26, 2025 | 375 | 377.15 | 377.15 | 384 | 362.5 | 7,805 |
| June 25, 2025 | 374.9 | 380.5 | 380.5 | 385 | 372 | 2,285 |
| June 24, 2025 | 377.4 | 374.9 | 374.9 | 379.25 | 369.1 | 4,847 |
| June 23, 2025 | 363.1 | 377.4 | 377.4 | 380 | 362.5 | 5,007 |
| June 20, 2025 | 388 | 379.2 | 379.2 | 388 | 371 | 4,474 |
| June 19, 2025 | 384.65 | 375.1 | 375.1 | 384.65 | 365.45 | 7,168 |
| June 18, 2025 | 400.7 | 384.65 | 384.65 | 400.7 | 381.7 | 9,211 |
| June 17, 2025 | 380 | 381.7 | 381.7 | 384 | 375 | 3,358 |
| June 16, 2025 | 366 | 381.9 | 381.9 | 383.75 | 361.05 | 29,067 |
| June 13, 2025 | 364.3 | 365.6 | 365.6 | 369 | 362.05 | 3,256 |
| June 12, 2025 | 370.95 | 364.3 | 364.3 | 373.35 | 363 | 3,503 |
| June 11, 2025 | 379.8 | 370.95 | 370.95 | 379.8 | 370.25 | 3,022 |
| June 10, 2025 | 364.1 | 369.5 | 369.5 | 376.85 | 364.1 | 1,849 |
| June 09, 2025 | 360 | 364.1 | 364.1 | 375 | 360 | 1,808 |
| June 06, 2025 | 355.2 | 367.25 | 367.25 | 375.1 | 355.2 | 3,129 |
| June 05, 2025 | 363 | 362.45 | 362.45 | 365 | 355.2 | 4,193 |
| June 04, 2025 | 363.2 | 361.4 | 361.4 | 365 | 350.15 | 4,986 |
| June 03, 2025 | 367.75 | 363.15 | 363.15 | 367.75 | 358.2 | 1,460 |
| June 02, 2025 | 366.3 | 367.75 | 367.75 | 372.05 | 360 | 3,742 |
| May 30, 2025 | 383 | 372.3 | 372.3 | 383 | 366.5 | 4,312 |
| May 29, 2025 | 391.15 | 384.05 | 384.05 | 391.15 | 376 | 4,131 |
| May 28, 2025 | 391.5 | 391.15 | 391.15 | 399 | 375.15 | 20,234 |
| May 27, 2025 | 394.9 | 388.3 | 388.3 | 408.95 | 383.35 | 23,318 |
| May 26, 2025 | 407.6 | 389.4 | 389.4 | 415 | 372.5 | 172,965 |