330.05
+7.35(+2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 324.95 | 330.05 | 330.05 | 331.55 | 324.35 | 42,604 |
| August 14, 2025 | 326.25 | 322.7 | 322.7 | 331 | 317.9 | 28,217 |
| August 13, 2025 | 329.6 | 326.45 | 326.45 | 333.7 | 323.85 | 52,155 |
| August 12, 2025 | 329.4 | 326.35 | 326.35 | 331.45 | 323 | 57,710 |
| August 11, 2025 | 309.8 | 328.7 | 328.7 | 330.15 | 305.05 | 119,106 |
| August 08, 2025 | 324.2 | 309.8 | 309.8 | 324.2 | 308.1 | 110,111 |
| August 07, 2025 | 325.95 | 322.9 | 322.9 | 329.75 | 321 | 48,035 |
| August 06, 2025 | 330 | 329.25 | 329.25 | 344 | 316.4 | 282,696 |
| August 05, 2025 | 336.45 | 330.95 | 330.95 | 338.8 | 327 | 39,321 |
| August 04, 2025 | 328.1 | 335.3 | 335.3 | 338.7 | 327.45 | 46,574 |
| August 01, 2025 | 335 | 331.5 | 331.5 | 336.5 | 330 | 58,160 |
| July 31, 2025 | 327.85 | 336.65 | 336.65 | 341.25 | 321.05 | 132,339 |
| July 30, 2025 | 338.05 | 329.4 | 329.4 | 340 | 327.85 | 54,235 |
| July 29, 2025 | 328 | 339.8 | 339.8 | 341.95 | 323.05 | 94,620 |
| July 28, 2025 | 339 | 331.25 | 331.25 | 342.45 | 328.55 | 90,259 |
| July 25, 2025 | 352.35 | 343.6 | 343.6 | 353.7 | 340.2 | 102,807 |
| July 24, 2025 | 352 | 352.7 | 352.7 | 362 | 347.9 | 139,963 |
| July 23, 2025 | 350 | 353.15 | 353.15 | 362.6 | 346.25 | 144,203 |
| July 22, 2025 | 358.35 | 347.85 | 347.85 | 358.35 | 346.2 | 100,539 |
| July 21, 2025 | 358.8 | 356.35 | 356.35 | 360.5 | 353.85 | 66,919 |
| July 18, 2025 | 352.25 | 358 | 358 | 363.8 | 349 | 175,057 |
| July 17, 2025 | 363.95 | 351.95 | 351.95 | 366.35 | 348.75 | 187,032 |
| July 16, 2025 | 363.9 | 362.15 | 362.15 | 367.45 | 360.05 | 97,016 |
| July 15, 2025 | 368.25 | 361.9 | 361.9 | 375.9 | 359.2 | 188,155 |
| July 14, 2025 | 365 | 364.75 | 364.75 | 370 | 359.2 | 76,320 |
| July 11, 2025 | 369 | 364.15 | 364.15 | 371.15 | 362.9 | 84,574 |
| July 10, 2025 | 373.95 | 370.45 | 370.45 | 374.15 | 364.8 | 128,703 |
| July 09, 2025 | 384.6 | 373.7 | 373.7 | 385.45 | 370.95 | 101,334 |
| July 08, 2025 | 381 | 381.4 | 381.4 | 384.2 | 377.75 | 78,249 |
| July 07, 2025 | 380.2 | 380.7 | 380.7 | 398 | 375.2 | 352,098 |
| July 04, 2025 | 380.4 | 377.65 | 377.65 | 385.9 | 373.05 | 118,414 |
| July 03, 2025 | 380.85 | 379.85 | 379.85 | 388.6 | 378.35 | 86,326 |
| July 02, 2025 | 396.8 | 382.75 | 382.75 | 396.8 | 377.9 | 163,936 |
| July 01, 2025 | 397.35 | 392.85 | 392.85 | 399.45 | 391 | 148,258 |
| June 30, 2025 | 389.35 | 396.8 | 396.8 | 399 | 384.85 | 250,947 |
| June 27, 2025 | 386 | 387.95 | 387.95 | 400.5 | 383.15 | 711,323 |
| June 26, 2025 | 369.7 | 376.8 | 376.8 | 381.5 | 367 | 223,249 |
| June 25, 2025 | 348.9 | 367.9 | 367.9 | 370.9 | 348.75 | 191,961 |
| June 24, 2025 | 361 | 346.95 | 346.95 | 361.7 | 346 | 130,877 |
| June 23, 2025 | 350 | 353 | 353 | 355.9 | 347.9 | 118,849 |
| June 20, 2025 | 352.1 | 358.55 | 358.55 | 360.85 | 348.6 | 116,012 |
| June 19, 2025 | 366.6 | 351.75 | 351.75 | 368.9 | 347.5 | 199,543 |
| June 18, 2025 | 367.6 | 366.6 | 366.6 | 376.85 | 363.55 | 189,527 |
| June 17, 2025 | 382.8 | 368.15 | 368.15 | 409 | 366 | 851,958 |
| June 16, 2025 | 383.9 | 379.15 | 379.15 | 388.8 | 366.2 | 235,192 |
| June 13, 2025 | 362.8 | 381 | 381 | 394.4 | 362.1 | 639,599 |
| June 12, 2025 | 372.2 | 375.2 | 375.2 | 381 | 368 | 261,501 |
| June 11, 2025 | 374 | 372.2 | 372.2 | 382.7 | 362.05 | 323,014 |
| June 10, 2025 | 372.15 | 371.65 | 371.65 | 377.95 | 363.3 | 134,305 |
| June 09, 2025 | 346.15 | 370.3 | 370.3 | 378.45 | 338.1 | 504,942 |
| June 06, 2025 | 352.7 | 344.95 | 344.95 | 354.45 | 343.4 | 100,212 |
| June 05, 2025 | 349.25 | 347.55 | 347.55 | 358 | 346.5 | 71,316 |
| June 04, 2025 | 353.5 | 347.7 | 347.7 | 355.5 | 345.4 | 82,544 |
| June 03, 2025 | 360.7 | 353.2 | 353.2 | 364.65 | 351.9 | 68,149 |
| June 02, 2025 | 355.1 | 359.8 | 359.8 | 374.65 | 354 | 163,025 |
| May 30, 2025 | 363.2 | 359.4 | 359.4 | 363.65 | 355.2 | 62,826 |
| May 29, 2025 | 361.4 | 361.85 | 361.85 | 364.8 | 353.85 | 102,202 |
| May 28, 2025 | 366 | 359.75 | 359.75 | 369.2 | 357.9 | 73,379 |
| May 27, 2025 | 361.15 | 365.55 | 365.55 | 369.4 | 358.85 | 125,560 |
| May 26, 2025 | 382 | 364.15 | 364.15 | 389.2 | 351.2 | 305,195 |