314.45
-0.35(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 314.8 | 312.8 | 312.8 | 317 | 311 | 57,052 |
| October 16, 2025 | 316 | 314.8 | 314.8 | 320.5 | 313.1 | 89,446 |
| October 15, 2025 | 317.85 | 316.65 | 316.65 | 322.95 | 315 | 112,775 |
| October 14, 2025 | 324.3 | 316.15 | 316.15 | 326 | 312 | 205,955 |
| October 13, 2025 | 330 | 320.05 | 320.05 | 335 | 318 | 565,021 |
| October 10, 2025 | 331 | 328.7 | 328.7 | 397 | 316.25 | 8.79M |
| October 09, 2025 | 349.5 | 345.25 | 345.25 | 354 | 345 | 24,776 |
| October 08, 2025 | 352.2 | 347.65 | 347.65 | 353.15 | 345 | 15,720 |
| October 07, 2025 | 351 | 352.2 | 352.2 | 354.75 | 349.3 | 11,209 |
| October 06, 2025 | 354.6 | 349.4 | 349.4 | 358.75 | 346.5 | 14,245 |
| October 03, 2025 | 349.3 | 354.65 | 354.65 | 357 | 349.2 | 13,093 |
| October 01, 2025 | 341.3 | 349.2 | 349.2 | 351.6 | 341.3 | 8,306 |
| September 30, 2025 | 346.9 | 343.2 | 343.2 | 350.65 | 341 | 16,234 |
| September 29, 2025 | 350.85 | 345.05 | 345.05 | 351.1 | 344.1 | 10,773 |
| September 26, 2025 | 355.5 | 349.05 | 349.05 | 357.3 | 344.1 | 16,138 |
| September 25, 2025 | 362 | 357.2 | 357.2 | 364.35 | 355 | 12,274 |
| September 24, 2025 | 360 | 362 | 362 | 368.8 | 360 | 17,804 |
| September 23, 2025 | 360.05 | 361.25 | 361.25 | 365.45 | 360 | 8,028 |
| September 22, 2025 | 368 | 363.2 | 363.2 | 368.55 | 361.9 | 14,960 |
| September 19, 2025 | 368.75 | 366.6 | 366.6 | 374 | 364.7 | 13,586 |
| September 18, 2025 | 369 | 368 | 368 | 373.85 | 361.2 | 16,562 |
| September 17, 2025 | 364.5 | 365.5 | 365.5 | 369.7 | 364.5 | 13,578 |
| September 16, 2025 | 365 | 365.65 | 365.65 | 367.35 | 362.6 | 12,134 |
| September 15, 2025 | 372.2 | 365.45 | 365.45 | 372.2 | 363.3 | 19,657 |
| September 12, 2025 | 366.1 | 369.95 | 369.95 | 373 | 365.5 | 10,232 |
| September 11, 2025 | 366.1 | 367.9 | 367.9 | 372.9 | 363.35 | 12,918 |
| September 10, 2025 | 374.6 | 369.5 | 369.5 | 376.4 | 366.35 | 12,598 |
| September 09, 2025 | 370.6 | 372.2 | 372.2 | 376.6 | 368 | 7,072 |
| September 08, 2025 | 364.25 | 368.7 | 368.7 | 381.6 | 364.25 | 26,473 |
| September 05, 2025 | 360.75 | 362.55 | 362.55 | 366.4 | 360 | 8,024 |
| September 04, 2025 | 362.05 | 360.75 | 360.75 | 366.95 | 359.55 | 8,398 |
| September 03, 2025 | 362.3 | 362.55 | 362.55 | 369.9 | 358.6 | 16,375 |
| September 02, 2025 | 356.5 | 362.3 | 362.3 | 367 | 356.5 | 13,389 |
| September 01, 2025 | 355 | 359.75 | 359.75 | 363.7 | 354 | 13,673 |
| August 29, 2025 | 355.9 | 355.95 | 355.95 | 361 | 352.55 | 12,443 |
| August 28, 2025 | 357.1 | 356.15 | 356.15 | 361 | 352.75 | 9,479 |
| August 26, 2025 | 362.45 | 357.9 | 357.9 | 362.45 | 350 | 17,094 |
| August 25, 2025 | 369 | 362.45 | 362.45 | 370.95 | 360 | 22,032 |
| August 22, 2025 | 373 | 369 | 369 | 373.85 | 366 | 12,443 |
| August 21, 2025 | 374 | 373.55 | 373.55 | 378.2 | 371.4 | 14,971 |
| August 20, 2025 | 372 | 373.85 | 373.85 | 377 | 371.1 | 8,308 |
| August 19, 2025 | 367.3 | 375.75 | 375.75 | 378 | 364.5 | 14,108 |
| August 18, 2025 | 366 | 367.3 | 367.3 | 372.2 | 365.5 | 13,486 |
| August 14, 2025 | 365.1 | 363.6 | 363.6 | 372 | 360.35 | 16,945 |
| August 13, 2025 | 370.95 | 370.65 | 370.65 | 378.35 | 368 | 10,442 |
| August 12, 2025 | 369.5 | 369.5 | 369.5 | 374.95 | 366.35 | 8,005 |
| August 11, 2025 | 370.7 | 375 | 375 | 378.95 | 366.8 | 15,757 |
| August 08, 2025 | 368.95 | 369.3 | 369.3 | 379.95 | 362.35 | 12,009 |
| August 07, 2025 | 380 | 367.6 | 367.6 | 380 | 363.5 | 29,422 |
| August 06, 2025 | 372.15 | 376.9 | 376.9 | 381 | 372.15 | 10,685 |
| August 05, 2025 | 378.05 | 379.5 | 379.5 | 383.95 | 375.7 | 9,980 |
| August 04, 2025 | 378 | 375.2 | 375.2 | 381 | 367.95 | 28,995 |
| August 01, 2025 | 385.25 | 381.1 | 381.1 | 395 | 373.35 | 19,346 |
| July 31, 2025 | 389 | 385.25 | 385.25 | 389.65 | 381.2 | 9,944 |
| July 30, 2025 | 389.3 | 389.15 | 389.15 | 394 | 385 | 15,197 |
| July 29, 2025 | 374 | 388.2 | 388.2 | 393.95 | 370.8 | 26,640 |
| July 28, 2025 | 383.9 | 376.35 | 376.35 | 384.75 | 373.05 | 29,275 |
| July 25, 2025 | 392.4 | 383.9 | 383.9 | 396.1 | 381.35 | 31,533 |
| July 24, 2025 | 396.85 | 388.5 | 388.5 | 397.9 | 387.35 | 20,000 |
| July 23, 2025 | 394 | 392.9 | 392.9 | 397.25 | 392.05 | 13,818 |