327.55
-4.25(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 332.25 | 327.55 | 327.55 | 334 | 325.1 | 441,141 |
| August 14, 2025 | 334.8 | 331.8 | 331.8 | 336.15 | 330.1 | 116,191 |
| August 13, 2025 | 340.15 | 334.85 | 334.85 | 343.2 | 332.7 | 272,748 |
| August 12, 2025 | 333 | 340.15 | 340.15 | 343.2 | 333 | 196,099 |
| August 11, 2025 | 338.4 | 335.1 | 335.1 | 339.75 | 331.6 | 142,062 |
| August 08, 2025 | 331.25 | 337 | 337 | 340.5 | 329.3 | 246,275 |
| August 07, 2025 | 334.95 | 330.6 | 330.6 | 336.3 | 329.45 | 421,854 |
| August 06, 2025 | 340 | 336.55 | 336.55 | 341 | 334.05 | 202,020 |
| August 05, 2025 | 346 | 340.4 | 340.4 | 346.3 | 338.15 | 401,644 |
| August 04, 2025 | 342 | 345.15 | 345.15 | 346.9 | 336.5 | 232,019 |
| August 01, 2025 | 344 | 340.8 | 340.8 | 346.75 | 339.4 | 192,694 |
| July 31, 2025 | 339.05 | 343.85 | 343.85 | 346 | 336 | 365,707 |
| July 30, 2025 | 360 | 343.55 | 343.55 | 360 | 338.35 | 2.13M |
| July 29, 2025 | 360 | 367.5 | 367.5 | 369 | 360 | 180,892 |
| July 28, 2025 | 366.9 | 361.2 | 361.2 | 367.7 | 358.8 | 272,042 |
| July 25, 2025 | 372.75 | 366.6 | 366.6 | 372.8 | 363.5 | 283,402 |
| July 24, 2025 | 371 | 372.65 | 372.65 | 374.7 | 367.6 | 323,149 |
| July 23, 2025 | 374.45 | 370.6 | 370.6 | 377.55 | 366.55 | 289,298 |
| July 22, 2025 | 369.95 | 371.85 | 371.85 | 382 | 369.6 | 1.19M |
| July 21, 2025 | 362.95 | 368.45 | 368.45 | 373.4 | 362.9 | 941,743 |
| July 18, 2025 | 362 | 362.9 | 362.9 | 365.2 | 358.95 | 315,971 |
| July 17, 2025 | 364.95 | 361.75 | 361.75 | 364.95 | 359.9 | 207,817 |
| July 16, 2025 | 363.95 | 363.15 | 363.15 | 366.05 | 360.6 | 349,557 |
| July 15, 2025 | 365.25 | 363.95 | 363.95 | 368.9 | 363 | 356,715 |
| July 14, 2025 | 366.35 | 364.8 | 364.8 | 371.15 | 363.7 | 249,407 |
| July 11, 2025 | 369.35 | 366.35 | 366.35 | 371.9 | 365 | 365,490 |
| July 10, 2025 | 369.85 | 369.35 | 369.35 | 379.75 | 368.65 | 595,924 |
| July 09, 2025 | 372 | 368.3 | 368.3 | 373.65 | 364.85 | 366,704 |
| July 08, 2025 | 371.95 | 369.7 | 369.7 | 376 | 369 | 368,780 |
| July 07, 2025 | 375.7 | 371.4 | 371.4 | 383.4 | 370.1 | 526,805 |
| July 04, 2025 | 377.05 | 375.1 | 375.1 | 378.7 | 371.75 | 262,624 |
| July 03, 2025 | 377 | 375.85 | 375.85 | 378.85 | 373.55 | 355,421 |
| July 02, 2025 | 376.9 | 375.75 | 375.75 | 379.2 | 371.1 | 428,754 |
| July 01, 2025 | 382.6 | 376.9 | 376.9 | 382.6 | 374.25 | 322,524 |
| June 30, 2025 | 382.7 | 379.45 | 379.45 | 385.8 | 377.95 | 263,034 |
| June 27, 2025 | 388.5 | 382.7 | 382.7 | 393.95 | 380.1 | 731,783 |
| June 26, 2025 | 395.6 | 385 | 385 | 397.9 | 383.5 | 512,037 |
| June 25, 2025 | 389 | 392.85 | 392.85 | 395.55 | 384.95 | 614,153 |
| June 24, 2025 | 396.05 | 387.1 | 387.1 | 397.45 | 385.55 | 316,384 |
| June 23, 2025 | 393.05 | 391.2 | 391.2 | 393.6 | 387.2 | 168,780 |
| June 20, 2025 | 393.45 | 392.5 | 392.5 | 398.6 | 388.65 | 535,689 |
| June 19, 2025 | 403 | 392.2 | 392.2 | 405.8 | 388.5 | 276,829 |
| June 18, 2025 | 403.5 | 401.35 | 401.35 | 407.5 | 398 | 202,811 |
| June 17, 2025 | 413.05 | 401.5 | 401.5 | 418.7 | 400.1 | 372,400 |
| June 16, 2025 | 424.95 | 413.1 | 413.1 | 428.55 | 410 | 440,185 |
| June 13, 2025 | 418.5 | 421.65 | 421.65 | 425.55 | 411.8 | 190,977 |
| June 12, 2025 | 436.45 | 424.65 | 424.65 | 438.6 | 421.1 | 346,643 |
| June 11, 2025 | 438.95 | 433.1 | 433.1 | 438.95 | 429.6 | 201,339 |
| June 10, 2025 | 434.95 | 436.15 | 436.15 | 443 | 432.9 | 266,772 |
| June 09, 2025 | 431.55 | 433.5 | 433.5 | 437.35 | 429.5 | 249,533 |
| June 06, 2025 | 441.35 | 429.45 | 429.45 | 444.45 | 428.3 | 473,901 |
| June 05, 2025 | 425 | 441.35 | 441.35 | 445.5 | 425 | 787,731 |
| June 04, 2025 | 434.4 | 423.75 | 423.75 | 436 | 422 | 272,881 |
| June 03, 2025 | 432.9 | 433.15 | 433.15 | 435.85 | 430.55 | 178,376 |
| June 02, 2025 | 436 | 430.8 | 430.8 | 438 | 429.05 | 423,164 |
| May 30, 2025 | 445.95 | 438.15 | 438.15 | 448.55 | 436 | 258,285 |
| May 29, 2025 | 453 | 445.95 | 445.95 | 455.5 | 444.1 | 358,246 |
| May 28, 2025 | 434 | 451.4 | 451.4 | 468.1 | 434 | 7.89M |
| May 27, 2025 | 425 | 424.5 | 424.5 | 428 | 417.8 | 230,775 |
| May 26, 2025 | 425.95 | 423.5 | 423.5 | 429.95 | 421.2 | 89,552 |