373.65
-11.85(-3.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 385.5 | 373.65 | 373.65 | 394.9 | 370 | 30,089 |
| August 21, 2025 | 384.8 | 385.5 | 385.5 | 407.9 | 378.5 | 90,792 |
| August 20, 2025 | 389.6 | 389.3 | 389.3 | 389.6 | 356.2 | 197,410 |
| August 19, 2025 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | 47,963 |
| August 18, 2025 | 353.4 | 353.4 | 353.4 | 353.4 | 353.4 | 18,505 |
| August 14, 2025 | 319.85 | 336.6 | 336.6 | 336.6 | 313 | 37,398 |
| August 13, 2025 | 304 | 320.6 | 320.6 | 320.6 | 296.7 | 19,299 |
| August 12, 2025 | 294 | 305.35 | 305.35 | 305.35 | 290.5 | 30,749 |
| August 11, 2025 | 303.95 | 290.85 | 290.85 | 303.95 | 285.2 | 15,914 |
| August 08, 2025 | 302.5 | 299.65 | 299.65 | 302.5 | 292.2 | 18,349 |
| August 07, 2025 | 303 | 301.05 | 301.05 | 304.85 | 298.5 | 18,320 |
| August 06, 2025 | 314 | 307.15 | 307.15 | 314 | 301.05 | 18,371 |
| August 05, 2025 | 319 | 316.3 | 316.3 | 323.95 | 307.05 | 12,517 |
| August 04, 2025 | 321 | 320.4 | 320.4 | 324.9 | 315.45 | 5,576 |
| August 01, 2025 | 328 | 322 | 322 | 337.95 | 321.2 | 16,276 |
| July 31, 2025 | 321.05 | 338.1 | 338.1 | 342.35 | 315 | 22,711 |
| July 30, 2025 | 305.15 | 329.35 | 329.35 | 329.95 | 305.15 | 27,501 |
| July 29, 2025 | 315.3 | 314.25 | 314.25 | 320 | 310.65 | 27,010 |
| July 28, 2025 | 327.25 | 327 | 327 | 336.4 | 325.1 | 25,472 |
| July 25, 2025 | 348.7 | 338.4 | 338.4 | 355 | 334.65 | 28,249 |
| July 24, 2025 | 345.05 | 352.25 | 352.25 | 368 | 345.05 | 13,040 |
| July 23, 2025 | 370 | 353.75 | 353.75 | 370 | 352 | 7,766 |
| July 22, 2025 | 344.9 | 364 | 364 | 366.05 | 340.2 | 18,724 |
| July 21, 2025 | 342.1 | 348.65 | 348.65 | 352.9 | 331.2 | 17,778 |
| July 18, 2025 | 353.3 | 342.25 | 342.25 | 358 | 338.2 | 19,188 |
| July 17, 2025 | 355 | 355.4 | 355.4 | 369.45 | 351.1 | 15,927 |
| July 16, 2025 | 379 | 360.95 | 360.95 | 380 | 354.2 | 14,550 |
| July 15, 2025 | 361 | 372.85 | 372.85 | 377 | 361 | 6,176 |
| July 14, 2025 | 373 | 366.3 | 366.3 | 373 | 360 | 8,969 |
| July 11, 2025 | 373.95 | 366.65 | 366.65 | 373.95 | 364.1 | 4,593 |
| July 10, 2025 | 372 | 376.45 | 376.45 | 379.85 | 354 | 12,201 |
| July 09, 2025 | 373.2 | 371.95 | 371.95 | 388.05 | 369.25 | 25,540 |
| July 08, 2025 | 373 | 377.3 | 377.3 | 385 | 360.65 | 91,456 |
| July 07, 2025 | 395 | 375.9 | 375.9 | 395.1 | 375.9 | 45,381 |
| July 04, 2025 | 404 | 395.65 | 395.65 | 408 | 382 | 206,486 |
| July 03, 2025 | 395 | 401.3 | 401.3 | 401.3 | 392 | 112,117 |
| July 02, 2025 | 357 | 382.2 | 382.2 | 382.2 | 357 | 59,592 |
| July 01, 2025 | 364 | 364 | 364 | 364 | 364 | 18,606 |
| June 30, 2025 | 409.75 | 383.15 | 383.15 | 409.75 | 383.15 | 117,880 |
| June 27, 2025 | 400.7 | 403.3 | 403.3 | 403.3 | 387 | 352,656 |
| June 26, 2025 | 352.8 | 366.65 | 366.65 | 366.65 | 342.1 | 267,823 |
| June 25, 2025 | 308.75 | 333.35 | 333.35 | 333.35 | 301.8 | 55,562 |
| June 24, 2025 | 301.5 | 303.05 | 303.05 | 308.5 | 295.8 | 22,152 |
| June 23, 2025 | 296.65 | 294.3 | 294.3 | 302.65 | 292.4 | 13,022 |
| June 20, 2025 | 291.5 | 298.15 | 298.15 | 302.5 | 288.55 | 18,976 |
| June 19, 2025 | 303.45 | 291.3 | 291.3 | 306.75 | 287.5 | 37,768 |
| June 18, 2025 | 300.05 | 299.2 | 299.2 | 304.8 | 297.4 | 17,760 |
| June 17, 2025 | 305 | 304.65 | 304.65 | 310 | 297.1 | 22,271 |
| June 16, 2025 | 309.9 | 302.9 | 302.9 | 314.85 | 297 | 38,568 |
| June 13, 2025 | 310.2 | 305.85 | 305.85 | 314.95 | 304.1 | 53,024 |
| June 12, 2025 | 329.45 | 316.85 | 316.85 | 329.45 | 315.05 | 20,574 |
| June 11, 2025 | 323.35 | 320.8 | 320.8 | 334.5 | 320 | 23,058 |
| June 10, 2025 | 324.45 | 322.6 | 322.6 | 331.4 | 320 | 17,299 |
| June 09, 2025 | 328.6 | 324.45 | 324.45 | 340 | 306 | 36,921 |
| June 06, 2025 | 344.9 | 328.6 | 328.6 | 344.9 | 325.4 | 20,277 |
| June 05, 2025 | 332 | 337.75 | 337.75 | 343.45 | 331 | 40,521 |
| June 04, 2025 | 317.95 | 327.1 | 327.1 | 327.1 | 313.05 | 48,903 |
| June 03, 2025 | 329.8 | 311.55 | 311.55 | 329.8 | 311.25 | 42,418 |
| June 02, 2025 | 297.4 | 327.6 | 327.6 | 328.7 | 297.4 | 182,028 |
| May 30, 2025 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | 18,645 |