320.60
+16.45(+5.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 308.7 | 320.6 | 320.6 | 322 | 306.5 | 105,950 |
| August 14, 2025 | 313 | 304.15 | 304.15 | 314.4 | 302.4 | 27,181 |
| August 13, 2025 | 310.55 | 310.1 | 310.1 | 312 | 307.95 | 39,039 |
| August 12, 2025 | 302.3 | 307.5 | 307.5 | 313.2 | 302.3 | 100,624 |
| August 11, 2025 | 301.5 | 302.3 | 302.3 | 306.5 | 299 | 59,051 |
| August 08, 2025 | 309.6 | 301.55 | 301.55 | 313.9 | 300.15 | 124,209 |
| August 07, 2025 | 317.35 | 313.05 | 313.05 | 326.85 | 305.3 | 141,150 |
| August 06, 2025 | 327 | 317.3 | 317.3 | 334.85 | 314.65 | 103,668 |
| August 05, 2025 | 329.7 | 326.35 | 326.35 | 337.7 | 325 | 94,854 |
| August 04, 2025 | 341.95 | 331.1 | 331.1 | 344 | 329.8 | 109,785 |
| August 01, 2025 | 348 | 340.2 | 340.2 | 351.2 | 338 | 64,837 |
| July 31, 2025 | 346 | 342.7 | 342.7 | 346.7 | 336.6 | 81,222 |
| July 30, 2025 | 345 | 349.55 | 349.55 | 357.9 | 345 | 111,658 |
| July 29, 2025 | 351.15 | 345.1 | 345.1 | 355.75 | 343.55 | 138,581 |
| July 28, 2025 | 355 | 351.15 | 351.15 | 357.95 | 347.2 | 130,489 |
| July 25, 2025 | 372.1 | 357.75 | 357.75 | 372.1 | 355.3 | 109,351 |
| July 24, 2025 | 374.65 | 371 | 371 | 381 | 365 | 128,083 |
| July 23, 2025 | 364.4 | 374.65 | 374.65 | 378 | 358.45 | 184,849 |
| July 22, 2025 | 377.7 | 363.15 | 363.15 | 380.6 | 360.35 | 199,537 |
| July 21, 2025 | 375.95 | 376.3 | 376.3 | 384 | 369.35 | 346,028 |
| July 18, 2025 | 354.7 | 377.75 | 377.75 | 381.8 | 354.45 | 1.02M |
| July 17, 2025 | 356.3 | 352.55 | 352.55 | 357.5 | 352.05 | 49,893 |
| July 16, 2025 | 354.95 | 354.8 | 354.8 | 359.6 | 353.5 | 72,443 |
| July 15, 2025 | 356 | 354.6 | 354.6 | 365.15 | 353.05 | 202,844 |
| July 14, 2025 | 358.6 | 358.25 | 358.25 | 361 | 355.4 | 74,676 |
| July 11, 2025 | 359.75 | 356 | 356 | 363.8 | 354.35 | 85,051 |
| July 10, 2025 | 358.9 | 361.45 | 361.45 | 375 | 358.25 | 266,387 |
| July 09, 2025 | 346 | 361.65 | 361.65 | 369 | 346 | 268,270 |
| July 08, 2025 | 349.15 | 346.55 | 346.55 | 352.15 | 344.45 | 60,377 |
| July 07, 2025 | 355.5 | 349.15 | 349.15 | 360.75 | 348 | 79,215 |
| July 04, 2025 | 359.95 | 355.5 | 355.5 | 363.9 | 352.35 | 77,103 |
| July 03, 2025 | 359.5 | 358.85 | 358.85 | 362.75 | 355.8 | 115,878 |
| July 02, 2025 | 371.15 | 358.75 | 358.75 | 375.2 | 357.35 | 188,389 |
| July 01, 2025 | 363.7 | 369.55 | 369.55 | 373.4 | 358.45 | 246,037 |
| June 30, 2025 | 360 | 361.85 | 361.85 | 365 | 357.85 | 101,471 |
| June 27, 2025 | 370 | 355.1 | 355.1 | 371.25 | 353.95 | 210,226 |
| June 26, 2025 | 369.95 | 367.75 | 367.75 | 377 | 365 | 149,375 |
| June 25, 2025 | 359.7 | 368.3 | 368.3 | 369.95 | 356.9 | 155,158 |
| June 24, 2025 | 347.2 | 356.9 | 356.9 | 360.3 | 344.15 | 337,848 |
| June 23, 2025 | 340 | 341.85 | 341.85 | 348.75 | 335.05 | 162,818 |
| June 20, 2025 | 345.1 | 343.5 | 343.5 | 353.5 | 341.25 | 489,582 |
| June 19, 2025 | 356.2 | 347 | 347 | 366.3 | 342.85 | 181,535 |
| June 18, 2025 | 355 | 358.6 | 358.6 | 367 | 350.9 | 168,846 |
| June 17, 2025 | 356.5 | 356.4 | 356.4 | 376.75 | 353.1 | 304,899 |
| June 16, 2025 | 366 | 354.5 | 354.5 | 368.8 | 350.05 | 208,188 |
| June 13, 2025 | 365.5 | 363.9 | 363.9 | 374 | 363 | 156,143 |
| June 12, 2025 | 381.95 | 374.5 | 374.5 | 388.85 | 367 | 289,984 |
| June 11, 2025 | 372 | 380.05 | 380.05 | 393.45 | 372 | 480,342 |
| June 10, 2025 | 374.5 | 371.6 | 371.6 | 378.85 | 368.35 | 186,644 |
| June 09, 2025 | 380 | 374.8 | 374.8 | 390.15 | 373 | 582,739 |
| June 06, 2025 | 347.1 | 372.6 | 372.6 | 376.9 | 343.85 | 1.16M |
| June 05, 2025 | 348 | 341.95 | 341.95 | 352.55 | 341.05 | 152,298 |
| June 04, 2025 | 355 | 347.35 | 347.35 | 362.75 | 345.35 | 457,937 |
| June 03, 2025 | 329.95 | 351.15 | 351.15 | 354.35 | 325.5 | 1.11M |
| June 02, 2025 | 322 | 327.85 | 327.85 | 332 | 318.35 | 137,783 |
| May 30, 2025 | 318.55 | 322.95 | 322.95 | 325.65 | 317.6 | 96,716 |
| May 29, 2025 | 316.9 | 320.95 | 320.95 | 324.9 | 313.65 | 110,254 |
| May 28, 2025 | 318 | 315.2 | 315.2 | 320 | 314.05 | 99,031 |
| May 27, 2025 | 320.4 | 318.4 | 318.4 | 325 | 317.6 | 78,339 |
| May 26, 2025 | 321.95 | 320.4 | 320.4 | 326.8 | 320 | 66,182 |