321.75
+7.4(+2.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 314.95 | 321.75 | 321.75 | 323.5 | 314.95 | 6,024 |
| August 18, 2025 | 327.9 | 314.35 | 314.35 | 327.9 | 313.05 | 11,393 |
| August 14, 2025 | 312.85 | 321.1 | 321.1 | 324.5 | 310.95 | 16,242 |
| August 13, 2025 | 313.95 | 312.4 | 312.4 | 318 | 310.95 | 20,193 |
| August 12, 2025 | 323.55 | 311.1 | 311.1 | 325 | 308.3 | 21,050 |
| August 11, 2025 | 331 | 318.75 | 318.75 | 333.45 | 316 | 26,166 |
| August 08, 2025 | 331.35 | 331.15 | 331.15 | 335 | 326.4 | 23,865 |
| August 07, 2025 | 339.25 | 333.6 | 333.6 | 339.25 | 326.95 | 9,160 |
| August 06, 2025 | 338.95 | 334.25 | 334.25 | 338.95 | 331.9 | 14,169 |
| August 05, 2025 | 340.55 | 333.6 | 333.6 | 343.6 | 332.7 | 19,521 |
| August 04, 2025 | 335.7 | 338.9 | 338.9 | 341.7 | 329.45 | 9,193 |
| August 01, 2025 | 347.2 | 334.25 | 334.25 | 347.2 | 326.2 | 14,897 |
| July 31, 2025 | 333 | 342.05 | 342.05 | 344.5 | 333 | 9,031 |
| July 30, 2025 | 340.25 | 340.15 | 340.15 | 346.9 | 335.75 | 13,122 |
| July 29, 2025 | 344.05 | 341.6 | 341.6 | 346.7 | 337.4 | 20,452 |
| July 28, 2025 | 369 | 348.3 | 348.3 | 369 | 345.05 | 22,924 |
| July 25, 2025 | 381.45 | 363.8 | 363.8 | 381.45 | 361 | 17,218 |
| July 24, 2025 | 381.5 | 375.8 | 375.8 | 383.05 | 373.55 | 11,451 |
| July 23, 2025 | 377.95 | 379.5 | 379.5 | 383 | 373.1 | 20,195 |
| July 22, 2025 | 381.05 | 376.35 | 376.35 | 388.7 | 375.15 | 29,268 |
| July 21, 2025 | 383.4 | 381.15 | 381.15 | 388.95 | 378.1 | 14,818 |
| July 18, 2025 | 385.5 | 383.4 | 383.4 | 390 | 378.3 | 17,894 |
| July 17, 2025 | 387.95 | 385.35 | 385.35 | 394.95 | 382.4 | 15,454 |
| July 16, 2025 | 380 | 391.2 | 391.2 | 394.8 | 380 | 26,039 |
| July 15, 2025 | 380.95 | 382.05 | 382.05 | 387.55 | 379.1 | 14,805 |
| July 14, 2025 | 379.95 | 380.2 | 380.2 | 386.95 | 374 | 24,687 |
| July 11, 2025 | 379.95 | 377.25 | 377.25 | 387.95 | 374.8 | 32,409 |
| July 10, 2025 | 381.6 | 379.25 | 379.25 | 387.4 | 374.7 | 12,359 |
| July 09, 2025 | 378.95 | 381.6 | 381.6 | 383.45 | 377.4 | 14,759 |
| July 08, 2025 | 375.25 | 378.25 | 378.25 | 385 | 374.85 | 24,681 |
| July 07, 2025 | 381.95 | 380.55 | 380.55 | 387.5 | 380.1 | 13,696 |
| July 04, 2025 | 380 | 381.5 | 381.5 | 386.95 | 377.2 | 14,858 |
| July 03, 2025 | 388.95 | 380.25 | 380.25 | 388.95 | 380.05 | 18,944 |
| July 02, 2025 | 381.55 | 384.35 | 384.35 | 391 | 381 | 9,677 |
| July 01, 2025 | 390.2 | 387.3 | 387.3 | 395 | 385.25 | 12,052 |
| June 30, 2025 | 379 | 391.15 | 391.15 | 394 | 379 | 28,577 |
| June 27, 2025 | 385 | 383.7 | 383.7 | 391.95 | 381.2 | 13,110 |
| June 26, 2025 | 388.85 | 384.95 | 384.95 | 391.95 | 380.35 | 15,543 |
| June 25, 2025 | 383.95 | 385.7 | 385.7 | 390.4 | 380.2 | 18,108 |
| June 24, 2025 | 387.75 | 379.75 | 379.75 | 391 | 369.55 | 39,687 |
| June 23, 2025 | 374.7 | 379.95 | 379.95 | 382.25 | 370.8 | 14,494 |
| June 20, 2025 | 367 | 374.7 | 374.7 | 376.8 | 365.35 | 21,979 |
| June 19, 2025 | 379.1 | 368.55 | 368.55 | 386.9 | 364.75 | 29,949 |
| June 18, 2025 | 375.5 | 379.1 | 379.1 | 387 | 374 | 20,732 |
| June 17, 2025 | 379 | 380.6 | 380.6 | 387.95 | 377.6 | 13,745 |
| June 16, 2025 | 382.15 | 381.7 | 381.7 | 387.45 | 374.5 | 17,480 |
| June 13, 2025 | 391 | 382.35 | 382.35 | 393.15 | 379.95 | 29,747 |
| June 12, 2025 | 402.5 | 394.15 | 394.15 | 409 | 391.95 | 33,127 |
| June 11, 2025 | 406.05 | 400.9 | 400.9 | 417.95 | 396.6 | 74,322 |
| June 10, 2025 | 397.1 | 404.05 | 404.05 | 414.3 | 397.1 | 78,220 |
| June 09, 2025 | 398.7 | 397.7 | 397.7 | 406.9 | 391.5 | 69,413 |
| June 06, 2025 | 384.8 | 392 | 392 | 402 | 382.45 | 86,579 |
| June 05, 2025 | 383.4 | 381.4 | 381.4 | 383.4 | 375.2 | 34,465 |
| June 04, 2025 | 373.9 | 378.25 | 378.25 | 388.75 | 367.4 | 23,366 |
| June 03, 2025 | 372.35 | 370.55 | 370.55 | 374.7 | 369.8 | 15,736 |
| June 02, 2025 | 378 | 370.1 | 370.1 | 381.1 | 368.55 | 37,712 |
| May 30, 2025 | 383.5 | 381.7 | 381.7 | 386.65 | 375.05 | 17,454 |
| May 29, 2025 | 383.9 | 378.65 | 378.65 | 383.9 | 375.6 | 13,896 |
| May 28, 2025 | 384.9 | 378.65 | 378.65 | 384.9 | 375 | 15,243 |
| May 27, 2025 | 389.9 | 381.6 | 381.6 | 389.9 | 377.55 | 22,418 |