347.15
-6.9(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 352.2 | 347.15 | 347.15 | 359.9 | 345.2 | 13,809 |
| August 21, 2025 | 359.95 | 354.05 | 354.05 | 360 | 351.75 | 6,085 |
| August 20, 2025 | 370 | 355.1 | 355.1 | 370 | 352.1 | 5,191 |
| August 19, 2025 | 370.2 | 365.25 | 365.25 | 370.2 | 360 | 12,229 |
| August 18, 2025 | 375 | 370.2 | 370.2 | 383 | 358 | 31,249 |
| August 14, 2025 | 368.5 | 368.55 | 368.55 | 368.55 | 368.5 | 11,243 |
| August 13, 2025 | 338.6 | 351 | 351 | 351.9 | 335 | 11,906 |
| August 12, 2025 | 337 | 335.15 | 335.15 | 342.5 | 332.1 | 16,368 |
| August 11, 2025 | 344.7 | 336.8 | 336.8 | 344.7 | 333 | 14,661 |
| August 08, 2025 | 352.5 | 340.5 | 340.5 | 355.25 | 334.85 | 10,379 |
| August 07, 2025 | 364 | 352.45 | 352.45 | 367.95 | 346 | 12,800 |
| August 06, 2025 | 364.6 | 364.2 | 364.2 | 370 | 357 | 12,281 |
| August 05, 2025 | 358.95 | 364.6 | 364.6 | 370 | 358.5 | 18,472 |
| August 04, 2025 | 340.4 | 354.65 | 354.65 | 354.7 | 340.4 | 23,960 |
| August 01, 2025 | 353 | 337.85 | 337.85 | 359 | 336.05 | 19,851 |
| July 31, 2025 | 349.95 | 353.65 | 353.65 | 359.45 | 336 | 30,332 |
| July 30, 2025 | 346.95 | 345.8 | 345.8 | 354.35 | 342.85 | 29,644 |
| July 29, 2025 | 367 | 345.95 | 345.95 | 367 | 345.95 | 48,521 |
| July 28, 2025 | 381.5 | 364.15 | 364.15 | 385 | 361.6 | 16,773 |
| July 25, 2025 | 395.9 | 379.65 | 379.65 | 395.9 | 376 | 15,536 |
| July 24, 2025 | 398 | 393.95 | 393.95 | 399.95 | 386 | 12,179 |
| July 23, 2025 | 399 | 394.85 | 394.85 | 399 | 390 | 8,702 |
| July 22, 2025 | 399.95 | 391.25 | 391.25 | 401 | 386.2 | 14,696 |
| July 21, 2025 | 398.6 | 393.25 | 393.25 | 404.5 | 390 | 12,779 |
| July 18, 2025 | 405.1 | 398.6 | 398.6 | 412.95 | 395 | 22,615 |
| July 17, 2025 | 417.95 | 409.95 | 409.95 | 417.95 | 405 | 19,210 |
| July 16, 2025 | 403.1 | 413.45 | 413.45 | 413.9 | 401 | 16,103 |
| July 15, 2025 | 414.95 | 405.6 | 405.6 | 414.95 | 402 | 13,554 |
| July 14, 2025 | 413.7 | 412.8 | 412.8 | 417 | 402.1 | 14,280 |
| July 11, 2025 | 413.15 | 405.4 | 405.4 | 416 | 405 | 16,518 |
| July 10, 2025 | 426 | 413.7 | 413.7 | 428 | 411.1 | 11,686 |
| July 09, 2025 | 416.25 | 419.3 | 419.3 | 429.8 | 414 | 22,927 |
| July 08, 2025 | 412.1 | 428.5 | 428.5 | 432 | 412 | 40,738 |
| July 07, 2025 | 427 | 417.1 | 417.1 | 433.95 | 411.25 | 22,300 |
| July 04, 2025 | 418.6 | 424.95 | 424.95 | 434 | 410.4 | 21,126 |
| July 03, 2025 | 419.7 | 416.2 | 416.2 | 419.7 | 410 | 7,294 |
| July 02, 2025 | 419.65 | 416.35 | 416.35 | 420.4 | 405.25 | 20,946 |
| July 01, 2025 | 414.4 | 414.15 | 414.15 | 423 | 408 | 26,378 |
| June 30, 2025 | 429.65 | 409.75 | 409.75 | 429.65 | 402.2 | 22,268 |
| June 27, 2025 | 429.95 | 421.35 | 421.35 | 429.95 | 407.5 | 17,549 |
| June 26, 2025 | 434 | 418 | 424.4 | 436.85 | 418 | 26,457 |
| June 25, 2025 | 423 | 435.25 | 435.25 | 442 | 413 | 23,687 |
| June 24, 2025 | 419 | 426.35 | 426.35 | 427.5 | 411 | 62,420 |
| June 23, 2025 | 401 | 407.15 | 407.15 | 415 | 401 | 19,953 |
| June 20, 2025 | 428 | 414.5 | 414.5 | 435.95 | 414.15 | 45,037 |
| June 19, 2025 | 440.45 | 435.95 | 435.95 | 444.4 | 419 | 28,525 |
| June 18, 2025 | 443.95 | 440.45 | 440.45 | 447 | 425 | 27,179 |
| June 17, 2025 | 458 | 439.3 | 439.3 | 465 | 434 | 33,647 |
| June 16, 2025 | 464.1 | 455.05 | 455.05 | 470.75 | 447.55 | 87,367 |
| June 13, 2025 | 474.05 | 467.5 | 467.5 | 482.8 | 466 | 143,133 |
| June 12, 2025 | 507.25 | 490.5 | 490.5 | 507.8 | 481 | 413,136 |
| June 11, 2025 | 475.7 | 483.65 | 483.65 | 483.65 | 471.35 | 61,888 |
| June 10, 2025 | 442.2 | 460.65 | 460.65 | 460.65 | 439.35 | 109,871 |
| June 09, 2025 | 431.7 | 438.75 | 438.75 | 450.85 | 426.35 | 67,631 |
| June 06, 2025 | 444 | 431.7 | 431.7 | 448.35 | 424.8 | 62,293 |
| June 05, 2025 | 454.95 | 445.3 | 445.3 | 459.9 | 440.95 | 63,134 |
| June 04, 2025 | 463.85 | 446.85 | 446.85 | 463.85 | 442 | 66,742 |
| June 03, 2025 | 469 | 459.5 | 459.5 | 471 | 449.95 | 123,392 |
| June 02, 2025 | 457.85 | 459.4 | 459.4 | 464.9 | 441 | 120,077 |
| May 30, 2025 | 458 | 455.8 | 455.8 | 468.6 | 443.25 | 242,395 |