355.80
+3.4(+0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 353 | 355.8 | 355.8 | 359.45 | 350.85 | 78,410 |
| August 14, 2025 | 357.5 | 352.4 | 352.4 | 363.8 | 349.15 | 76,950 |
| August 13, 2025 | 368.5 | 357.5 | 357.5 | 371 | 354.1 | 72,463 |
| August 12, 2025 | 370 | 363.95 | 363.95 | 375.15 | 362.65 | 71,745 |
| August 11, 2025 | 370.05 | 370.05 | 370.05 | 379.7 | 367 | 58,273 |
| August 08, 2025 | 371.5 | 372.75 | 372.75 | 393.9 | 370.3 | 191,987 |
| August 07, 2025 | 373.95 | 371.5 | 371.5 | 373.95 | 365.1 | 138,860 |
| August 06, 2025 | 374.15 | 373.95 | 373.95 | 379.45 | 365.1 | 48,063 |
| August 05, 2025 | 381.15 | 374.15 | 374.15 | 383.3 | 370.35 | 30,692 |
| August 04, 2025 | 383.7 | 378.3 | 378.3 | 385.55 | 375.5 | 43,150 |
| August 01, 2025 | 387.4 | 380.15 | 380.15 | 392.05 | 377.2 | 88,289 |
| July 31, 2025 | 384.95 | 386.4 | 386.4 | 401.85 | 374.6 | 380,430 |
| July 30, 2025 | 380.7 | 384.2 | 384.2 | 392.5 | 374.1 | 32,987 |
| July 29, 2025 | 371 | 376.95 | 376.95 | 378.95 | 371 | 15,416 |
| July 28, 2025 | 380.05 | 375.25 | 375.25 | 383.4 | 371 | 37,759 |
| July 25, 2025 | 386 | 380.05 | 380.05 | 386.05 | 376.85 | 49,446 |
| July 24, 2025 | 385.75 | 382.9 | 382.9 | 386.1 | 380 | 29,403 |
| July 23, 2025 | 390.35 | 381.95 | 381.95 | 390.35 | 374.6 | 97,963 |
| July 22, 2025 | 378.1 | 390.35 | 390.35 | 392 | 376.3 | 96,485 |
| July 21, 2025 | 381.25 | 378.1 | 378.1 | 383.2 | 376.15 | 24,295 |
| July 18, 2025 | 382.75 | 381.25 | 381.25 | 385 | 376.5 | 45,085 |
| July 17, 2025 | 382.95 | 382.75 | 382.75 | 385.4 | 378.15 | 36,058 |
| July 16, 2025 | 376.5 | 382.95 | 382.95 | 390.5 | 376.45 | 111,221 |
| July 15, 2025 | 372.9 | 375.2 | 375.2 | 377.9 | 372.05 | 109,261 |
| July 14, 2025 | 369 | 372.9 | 372.9 | 374.3 | 369 | 49,972 |
| July 11, 2025 | 369 | 370.15 | 370.15 | 374 | 368.95 | 37,575 |
| July 10, 2025 | 362.7 | 371.45 | 371.45 | 374.2 | 362.7 | 69,592 |
| July 09, 2025 | 370 | 362 | 362 | 372 | 358.6 | 129,097 |
| July 08, 2025 | 376 | 370.25 | 370.25 | 376 | 369.15 | 20,088 |
| July 07, 2025 | 368.3 | 371.7 | 371.7 | 374 | 366.3 | 36,255 |
| July 04, 2025 | 369.25 | 371 | 371 | 373.5 | 368.35 | 24,387 |
| July 03, 2025 | 365 | 369.25 | 369.25 | 373.5 | 364.95 | 44,829 |
| July 02, 2025 | 369 | 366.65 | 366.65 | 372.95 | 365.3 | 69,809 |
| July 01, 2025 | 370 | 370.3 | 370.3 | 374.8 | 369 | 25,790 |
| June 30, 2025 | 375.1 | 370.3 | 370.3 | 375.1 | 369.4 | 36,596 |
| June 27, 2025 | 369.65 | 375.1 | 375.1 | 378.5 | 369.65 | 61,833 |
| June 26, 2025 | 374 | 369.65 | 369.65 | 374.6 | 368 | 84,630 |
| June 25, 2025 | 368.8 | 371.7 | 371.7 | 376.8 | 367.45 | 408,350 |
| June 24, 2025 | 369.9 | 369.65 | 369.65 | 371.5 | 364.15 | 54,879 |
| June 23, 2025 | 367 | 369.1 | 369.1 | 371.5 | 367 | 37,051 |
| June 20, 2025 | 365 | 367.65 | 367.65 | 370.4 | 364.65 | 30,231 |
| June 19, 2025 | 371.75 | 365.6 | 365.6 | 372.7 | 362.35 | 47,606 |
| June 18, 2025 | 368.8 | 370.1 | 370.1 | 372.95 | 367.1 | 55,109 |
| June 17, 2025 | 370.75 | 372.55 | 372.55 | 380.35 | 365.35 | 63,932 |
| June 16, 2025 | 370.2 | 370.75 | 370.75 | 373.95 | 363.65 | 45,689 |
| June 13, 2025 | 365 | 370.2 | 370.2 | 372 | 362.5 | 137,430 |
| June 12, 2025 | 374.45 | 368.85 | 368.85 | 374.45 | 365.05 | 77,663 |
| June 11, 2025 | 380.7 | 371.75 | 371.75 | 380.7 | 370 | 113,911 |
| June 10, 2025 | 371.55 | 374 | 374 | 382 | 369.55 | 132,659 |
| June 09, 2025 | 369.65 | 369.5 | 369.5 | 372.6 | 365.4 | 68,270 |
| June 06, 2025 | 369 | 369.95 | 369.95 | 374.4 | 367.05 | 102,633 |
| June 05, 2025 | 370 | 376.55 | 376.55 | 384 | 367.35 | 927,923 |
| June 04, 2025 | 368.4 | 367.3 | 367.3 | 373 | 364 | 266,298 |
| June 03, 2025 | 358.95 | 367.45 | 367.45 | 369.8 | 354.3 | 336,519 |
| June 02, 2025 | 358 | 357.15 | 357.15 | 360 | 347.75 | 78,703 |
| May 30, 2025 | 357.05 | 355.65 | 355.65 | 360 | 347.55 | 203,669 |
| May 29, 2025 | 347 | 357.35 | 357.35 | 358.4 | 345.75 | 211,201 |
| May 28, 2025 | 348.7 | 347.35 | 347.35 | 351 | 344.5 | 31,486 |
| May 27, 2025 | 348 | 347 | 347 | 349.35 | 344.6 | 34,610 |
| May 26, 2025 | 348 | 346.45 | 346.45 | 351.2 | 345.5 | 81,504 |