340.15
-3.8(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 345.15 | 340.15 | 340.15 | 346 | 338.3 | 26,884 |
| August 14, 2025 | 346.5 | 343.95 | 343.95 | 347.25 | 338.55 | 23,239 |
| August 13, 2025 | 359.75 | 344.5 | 344.5 | 368.9 | 341.35 | 79,849 |
| August 12, 2025 | 379.3 | 359.75 | 359.75 | 379.95 | 320.35 | 701,004 |
| August 11, 2025 | 355.05 | 373.75 | 373.75 | 375.95 | 353.7 | 38,733 |
| August 08, 2025 | 355 | 356.6 | 356.6 | 364.95 | 355 | 13,745 |
| August 07, 2025 | 357.3 | 357.05 | 357.05 | 360.25 | 351 | 13,188 |
| August 06, 2025 | 361.25 | 360.9 | 360.9 | 369.15 | 357.1 | 30,143 |
| August 05, 2025 | 377.5 | 369.25 | 369.25 | 377.5 | 365.1 | 29,350 |
| August 04, 2025 | 371.5 | 375.05 | 375.05 | 378.3 | 370 | 11,566 |
| August 01, 2025 | 362 | 372.9 | 372.9 | 382.1 | 362 | 42,292 |
| July 31, 2025 | 364 | 365.7 | 365.7 | 372.35 | 357.1 | 16,367 |
| July 30, 2025 | 371.4 | 369.05 | 369.05 | 372 | 364.6 | 22,319 |
| July 29, 2025 | 367.25 | 368.6 | 368.6 | 376 | 365.4 | 19,750 |
| July 28, 2025 | 374.25 | 370.9 | 370.9 | 374.45 | 366 | 13,688 |
| July 25, 2025 | 380 | 374.25 | 374.25 | 380.45 | 371.1 | 22,656 |
| July 24, 2025 | 383.4 | 382.8 | 382.8 | 385.4 | 378.25 | 27,640 |
| July 23, 2025 | 384 | 382.5 | 382.5 | 386.7 | 380.8 | 23,252 |
| July 22, 2025 | 384.5 | 384 | 384 | 390.15 | 382.25 | 44,088 |
| July 21, 2025 | 387.95 | 385.2 | 385.2 | 393.75 | 378.65 | 56,466 |
| July 18, 2025 | 387.5 | 384.3 | 384.3 | 388.45 | 381.45 | 20,499 |
| July 17, 2025 | 383 | 386.45 | 386.45 | 388.55 | 383 | 32,309 |
| July 16, 2025 | 384.85 | 383.4 | 383.4 | 395.45 | 376.9 | 212,861 |
| July 15, 2025 | 388 | 384.85 | 384.85 | 388 | 373.65 | 14,895 |
| July 14, 2025 | 377.65 | 384.4 | 384.4 | 386.15 | 376.7 | 16,102 |
| July 11, 2025 | 385 | 381.45 | 381.45 | 385.5 | 378.1 | 30,561 |
| July 10, 2025 | 382 | 384.2 | 384.2 | 388.15 | 382 | 17,860 |
| July 09, 2025 | 379.1 | 382.35 | 382.35 | 385.9 | 379.1 | 8,457 |
| July 08, 2025 | 378.65 | 382.95 | 382.95 | 386.05 | 378.65 | 7,823 |
| July 07, 2025 | 388.2 | 381.75 | 381.75 | 391.6 | 378.75 | 42,177 |
| July 04, 2025 | 386 | 390.1 | 390.1 | 395.1 | 386 | 21,808 |
| July 03, 2025 | 393.5 | 389.5 | 389.5 | 393.7 | 387 | 16,459 |
| July 02, 2025 | 387.6 | 390.55 | 390.55 | 394.5 | 387.6 | 22,773 |
| July 01, 2025 | 395 | 389.2 | 389.2 | 402.85 | 387.35 | 71,251 |
| June 30, 2025 | 381 | 395.7 | 395.7 | 402.45 | 381 | 149,753 |
| June 27, 2025 | 388.95 | 385 | 385 | 390.85 | 381 | 39,947 |
| June 26, 2025 | 392.3 | 383.2 | 383.2 | 392.3 | 381.9 | 20,854 |
| June 25, 2025 | 383.9 | 386.5 | 386.5 | 394.35 | 383.45 | 35,019 |
| June 24, 2025 | 373.5 | 383.9 | 383.9 | 386.7 | 373.5 | 49,801 |
| June 23, 2025 | 376.95 | 372.35 | 372.35 | 376.95 | 369.15 | 27,444 |
| June 20, 2025 | 369.65 | 371.75 | 371.75 | 375.2 | 367.05 | 17,073 |
| June 19, 2025 | 375 | 369.65 | 369.65 | 379.65 | 365 | 24,015 |
| June 18, 2025 | 383 | 373.9 | 373.9 | 384.1 | 372 | 45,412 |
| June 17, 2025 | 395.45 | 383.85 | 383.85 | 395.45 | 382.55 | 25,156 |
| June 16, 2025 | 391 | 392.55 | 392.55 | 398.7 | 377.55 | 48,119 |
| June 13, 2025 | 362.7 | 390.25 | 390.25 | 400 | 361 | 245,228 |
| June 12, 2025 | 378.95 | 373.45 | 373.45 | 381 | 370.75 | 28,161 |
| June 11, 2025 | 373.9 | 377.95 | 377.95 | 379.95 | 370.35 | 34,225 |
| June 10, 2025 | 379.8 | 373.7 | 373.7 | 379.8 | 372.6 | 25,763 |
| June 09, 2025 | 366.4 | 375.65 | 375.65 | 380.95 | 363.2 | 70,587 |
| June 06, 2025 | 380.35 | 369.65 | 369.65 | 385.55 | 362.5 | 91,202 |
| June 05, 2025 | 385.35 | 380.35 | 380.35 | 388 | 377.3 | 25,881 |
| June 04, 2025 | 380 | 383.45 | 383.45 | 385 | 377.05 | 23,157 |
| June 03, 2025 | 390 | 379.65 | 379.65 | 397 | 377.65 | 52,855 |
| June 02, 2025 | 376 | 386.4 | 386.4 | 391.7 | 370.05 | 121,421 |
| May 30, 2025 | 387.5 | 376.55 | 376.55 | 388.4 | 373 | 85,468 |
| May 29, 2025 | 398.5 | 384.4 | 384.4 | 409.7 | 381 | 131,229 |
| May 28, 2025 | 427.45 | 395.7 | 395.7 | 436.9 | 391.05 | 294,233 |
| May 27, 2025 | 444 | 430.8 | 430.8 | 458 | 428 | 170,450 |
| May 26, 2025 | 424.75 | 442.55 | 442.55 | 450 | 417.65 | 720,870 |