380.60
+10.4(+2.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 371.4 | 380.6 | 380.6 | 402.1 | 370.6 | 4,901 |
| August 14, 2025 | 369.95 | 370.2 | 370.2 | 382.05 | 363 | 5,353 |
| August 13, 2025 | 364.95 | 371.15 | 371.15 | 376.75 | 364.95 | 2,078 |
| August 12, 2025 | 385.4 | 379.1 | 379.1 | 385.65 | 376.95 | 938 |
| August 11, 2025 | 380 | 378.1 | 378.1 | 388 | 376.6 | 893 |
| August 08, 2025 | 388.55 | 377.8 | 377.8 | 389.5 | 372.1 | 11,522 |
| August 07, 2025 | 376 | 382.2 | 382.2 | 393.5 | 375 | 7,576 |
| August 06, 2025 | 399.85 | 381.05 | 381.05 | 399.85 | 378.6 | 7,933 |
| August 05, 2025 | 380 | 389.75 | 389.75 | 405 | 371.3 | 20,566 |
| August 04, 2025 | 357.05 | 369.75 | 369.75 | 374.75 | 357.05 | 9,997 |
| August 01, 2025 | 373 | 363.25 | 363.25 | 373 | 361.05 | 4,762 |
| July 31, 2025 | 359.05 | 369.85 | 369.85 | 404 | 350 | 53,789 |
| July 30, 2025 | 364.55 | 357.4 | 357.4 | 367 | 355.25 | 4,962 |
| July 29, 2025 | 374.6 | 358.7 | 358.7 | 374.6 | 350.6 | 8,346 |
| July 28, 2025 | 367.05 | 368.45 | 368.45 | 373.95 | 361.35 | 5,662 |
| July 25, 2025 | 390 | 360.65 | 360.65 | 391.95 | 358 | 13,667 |
| July 24, 2025 | 396.65 | 377.65 | 377.65 | 396.65 | 375.05 | 6,719 |
| July 23, 2025 | 394.9 | 387.7 | 387.7 | 396.75 | 387.5 | 2,864 |
| July 22, 2025 | 395.05 | 392.4 | 392.4 | 404.85 | 390 | 6,063 |
| July 21, 2025 | 389.95 | 389 | 389 | 391.95 | 382.15 | 4,517 |
| July 18, 2025 | 390.5 | 384.75 | 384.75 | 395.75 | 367.35 | 20,176 |
| July 17, 2025 | 390 | 386.7 | 386.7 | 392 | 381.3 | 8,478 |
| July 16, 2025 | 390 | 385.2 | 385.2 | 390 | 378.7 | 9,698 |
| July 15, 2025 | 400 | 389.25 | 389.25 | 402.95 | 385.55 | 8,764 |
| July 14, 2025 | 398 | 397.5 | 397.5 | 407.75 | 391.15 | 14,752 |
| July 11, 2025 | 401.5 | 401.3 | 401.3 | 413 | 394.25 | 7,574 |
| July 10, 2025 | 392.85 | 399.25 | 399.25 | 402 | 386.1 | 11,987 |
| July 09, 2025 | 380.3 | 388.45 | 388.45 | 392.6 | 371.05 | 10,998 |
| July 08, 2025 | 404.7 | 383.6 | 383.6 | 405 | 382 | 28,009 |
| July 07, 2025 | 383 | 401.5 | 401.5 | 403 | 382.5 | 15,306 |
| July 04, 2025 | 400.15 | 390.9 | 390.9 | 409.5 | 388 | 11,909 |
| July 03, 2025 | 409.45 | 405.95 | 405.95 | 411.45 | 392.6 | 18,614 |
| July 02, 2025 | 398.1 | 409.05 | 409.05 | 412.9 | 388.55 | 15,157 |
| July 01, 2025 | 388 | 395.05 | 395.05 | 418.8 | 387.5 | 75,661 |
| June 30, 2025 | 386.1 | 384.55 | 384.55 | 392.2 | 381 | 14,248 |
| June 27, 2025 | 375.05 | 380.4 | 380.4 | 385.85 | 370.65 | 9,030 |
| June 26, 2025 | 374.7 | 376.7 | 376.7 | 388 | 365.05 | 12,066 |
| June 25, 2025 | 377.1 | 369.15 | 369.15 | 390 | 361.1 | 20,063 |
| June 24, 2025 | 377 | 372.35 | 372.35 | 381.95 | 364.1 | 12,967 |
| June 23, 2025 | 382 | 375.95 | 375.95 | 390 | 366.25 | 18,163 |
| June 20, 2025 | 346 | 374.4 | 374.4 | 394 | 346 | 174,656 |
| June 19, 2025 | 325.05 | 349.55 | 349.55 | 382.65 | 319.5 | 180,490 |
| June 18, 2025 | 337.05 | 318.9 | 318.9 | 337.75 | 314.05 | 14,020 |
| June 17, 2025 | 330 | 335.9 | 335.9 | 341.3 | 328.75 | 6,747 |
| June 16, 2025 | 336.85 | 331.2 | 331.2 | 336.85 | 322.4 | 6,699 |
| June 13, 2025 | 332.3 | 332.8 | 332.8 | 341.9 | 323 | 10,055 |
| June 12, 2025 | 328.15 | 333.4 | 333.4 | 344.8 | 325.1 | 8,988 |
| June 11, 2025 | 338.2 | 335 | 335 | 344.95 | 328.05 | 2,837 |
| June 10, 2025 | 348.8 | 339.05 | 339.05 | 348.8 | 334.8 | 6,103 |
| June 09, 2025 | 350 | 337.2 | 337.2 | 354.95 | 331 | 10,328 |
| June 06, 2025 | 348.5 | 350 | 350 | 352.2 | 331.6 | 10,842 |
| June 05, 2025 | 344.85 | 342 | 342 | 346.7 | 324 | 5,669 |
| June 04, 2025 | 340 | 331.2 | 331.2 | 353 | 325.25 | 7,563 |
| June 03, 2025 | 353.9 | 342.4 | 342.4 | 362.35 | 335 | 6,346 |
| June 02, 2025 | 352.4 | 347.35 | 347.35 | 361.1 | 343.05 | 6,113 |
| May 30, 2025 | 382.8 | 350.05 | 350.05 | 382.85 | 347 | 9,596 |
| May 29, 2025 | 379.05 | 364.65 | 364.65 | 379.05 | 363 | 3,683 |
| May 28, 2025 | 384.6 | 381.85 | 381.85 | 389 | 379 | 767 |
| May 27, 2025 | 386 | 386.1 | 386.1 | 390.8 | 373 | 5,597 |
| May 26, 2025 | 385.7 | 385.25 | 385.25 | 403.4 | 370.05 | 7,443 |