377.00
-3.8(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 383.75 | 380.8 | 380.8 | 385 | 379.3 | 75,542 |
| June 27, 2025 | 381.3 | 382.2 | 382.2 | 385 | 380.2 | 86,586 |
| June 26, 2025 | 388 | 381.35 | 381.35 | 388 | 381 | 147,299 |
| June 25, 2025 | 380.5 | 382.95 | 382.95 | 386.25 | 379.9 | 228,534 |
| June 24, 2025 | 385 | 379.5 | 379.5 | 385 | 377.85 | 279,343 |
| June 23, 2025 | 379.05 | 376.6 | 376.6 | 381.85 | 373.05 | 455,745 |
| June 20, 2025 | 380 | 378.2 | 378.2 | 381 | 373.4 | 87,841 |
| June 19, 2025 | 383.95 | 376.5 | 376.5 | 385.9 | 374.6 | 283,716 |
| June 18, 2025 | 385 | 382.85 | 382.85 | 387.75 | 380.1 | 229,363 |
| June 17, 2025 | 387.4 | 385.8 | 385.8 | 390 | 382.15 | 361,210 |
| June 16, 2025 | 383 | 386.05 | 386.05 | 388 | 380 | 323,389 |
| June 13, 2025 | 371 | 383 | 383 | 386.4 | 371 | 228,262 |
| June 12, 2025 | 386.8 | 379.9 | 379.9 | 389.8 | 379 | 179,585 |
| June 11, 2025 | 388.8 | 385.8 | 385.8 | 393.1 | 383 | 448,847 |
| June 10, 2025 | 375 | 383.65 | 383.65 | 390 | 373.2 | 957,044 |
| June 09, 2025 | 367.3 | 373.2 | 373.2 | 374.6 | 364 | 588,827 |
| June 06, 2025 | 364.3 | 367.3 | 367.3 | 370 | 361 | 227,986 |
| June 05, 2025 | 360 | 363.25 | 363.25 | 368.3 | 356.2 | 300,046 |
| June 04, 2025 | 356.75 | 359.5 | 359.5 | 360.1 | 352.8 | 219,260 |
| June 03, 2025 | 356.95 | 354.95 | 354.95 | 357.4 | 350.3 | 205,961 |
| June 02, 2025 | 348 | 354.25 | 354.25 | 359.8 | 346.9 | 414,090 |
| May 30, 2025 | 343 | 349.05 | 349.05 | 350.5 | 343 | 192,451 |
| May 29, 2025 | 340 | 343.4 | 343.4 | 345 | 337.55 | 298,565 |
| May 28, 2025 | 340.85 | 338.9 | 338.9 | 347.7 | 333.6 | 348,890 |
| May 27, 2025 | 330 | 338.4 | 338.4 | 340 | 330 | 291,117 |
| May 26, 2025 | 325 | 328.8 | 328.8 | 334.8 | 321 | 678,534 |
| May 23, 2025 | 305 | 315 | 315 | 317.8 | 305 | 450,948 |
| May 22, 2025 | 298.9 | 302.75 | 302.75 | 304 | 294 | 302,469 |
| May 21, 2025 | 296 | 298.3 | 298.3 | 298.9 | 291.1 | 174,193 |
| May 20, 2025 | 295 | 295.95 | 295.95 | 297.9 | 290.5 | 267,428 |
| May 19, 2025 | 274 | 290.7 | 290.7 | 295 | 271.5 | 415,197 |
| May 16, 2025 | 270.35 | 273.35 | 273.35 | 275.1 | 267.55 | 66,115 |
| May 15, 2025 | 269.55 | 267.55 | 267.55 | 272.45 | 265.65 | 90,737 |
| May 14, 2025 | 266 | 268.2 | 268.2 | 271.8 | 265.75 | 49,707 |
| May 13, 2025 | 266.15 | 267.6 | 267.6 | 271.9 | 261.1 | 83,354 |
| May 12, 2025 | 269.95 | 262.2 | 262.2 | 273.6 | 258.8 | 191,288 |
| May 09, 2025 | 260 | 260.3 | 260.3 | 263.1 | 253.25 | 45,207 |
| May 08, 2025 | 266.6 | 261.35 | 261.35 | 272.65 | 260.05 | 48,535 |
| May 07, 2025 | 260.7 | 266.15 | 266.15 | 270.65 | 260.7 | 31,466 |
| May 06, 2025 | 280 | 264.85 | 264.85 | 280 | 263.1 | 60,691 |
| May 05, 2025 | 284.6 | 278.65 | 278.65 | 286.6 | 277.2 | 56,238 |
| May 02, 2025 | 286.8 | 284.6 | 284.6 | 288.95 | 280.75 | 48,233 |
| April 30, 2025 | 291 | 289.46 | 289.46 | 293.99 | 285.6 | 40,479 |
| April 29, 2025 | 286.39 | 290.48 | 290.48 | 295 | 279.09 | 138,289 |
| April 28, 2025 | 284.7 | 286.84 | 286.84 | 295.42 | 279.13 | 67,433 |
| April 25, 2025 | 293.56 | 283.2 | 283.2 | 293.56 | 279.61 | 84,665 |
| April 24, 2025 | 297.6 | 293.56 | 293.56 | 300.99 | 290.82 | 55,537 |
| April 23, 2025 | 302.8 | 300.36 | 300.36 | 311.26 | 298 | 107,321 |
| April 22, 2025 | 306.61 | 301.2 | 301.2 | 308.19 | 300 | 54,629 |
| April 21, 2025 | 291.19 | 307.61 | 307.61 | 309.89 | 286 | 393,660 |
| April 17, 2025 | 284 | 291.15 | 291.15 | 295.37 | 277.57 | 533,090 |
| April 16, 2025 | 275 | 282.71 | 282.71 | 284 | 275 | 329,075 |
| April 15, 2025 | 264.95 | 274.03 | 274.03 | 275 | 258.03 | 129,254 |
| April 11, 2025 | 254.75 | 260.03 | 260.03 | 264.95 | 254.75 | 70,448 |
| April 09, 2025 | 252.21 | 254.75 | 254.75 | 265 | 244.67 | 147,870 |
| April 08, 2025 | 253 | 252.21 | 252.21 | 255 | 244 | 26,655 |
| April 07, 2025 | 232.47 | 242.36 | 242.36 | 249.5 | 230.69 | 107,976 |
| April 04, 2025 | 257.8 | 258.52 | 258.52 | 259.89 | 250.34 | 64,945 |
| April 03, 2025 | 258.69 | 256.47 | 256.47 | 260.98 | 254 | 64,947 |
| April 02, 2025 | 247.85 | 258.01 | 258.01 | 260 | 243.5 | 114,793 |