374.80
-1.75(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 376.6 | 374.8 | 374.8 | 377.5 | 370.75 | 487,930 |
| October 16, 2025 | 374.1 | 376.55 | 376.55 | 378.5 | 372.6 | 454,780 |
| October 15, 2025 | 376.15 | 371.8 | 371.8 | 376.95 | 370 | 499,430 |
| October 14, 2025 | 382.9 | 375 | 375 | 384.3 | 370 | 398,563 |
| October 13, 2025 | 378.05 | 381.8 | 381.8 | 385.6 | 377.45 | 598,897 |
| October 10, 2025 | 383 | 378 | 378 | 383 | 376.55 | 352,041 |
| October 09, 2025 | 375.2 | 380.5 | 380.5 | 381.95 | 373.1 | 381,631 |
| October 08, 2025 | 378.7 | 375.25 | 375.25 | 382.1 | 373.1 | 334,230 |
| October 07, 2025 | 377.5 | 377.35 | 377.35 | 380.55 | 376 | 309,941 |
| October 06, 2025 | 380.6 | 377.45 | 377.45 | 383.05 | 376.55 | 269,106 |
| October 03, 2025 | 379.6 | 380.6 | 380.6 | 382.8 | 379 | 298,222 |
| October 01, 2025 | 375.75 | 379.6 | 379.6 | 380.95 | 373.5 | 279,711 |
| September 30, 2025 | 372.85 | 374.9 | 374.9 | 376.2 | 371 | 199,715 |
| September 29, 2025 | 374.65 | 372.85 | 372.85 | 381 | 370.1 | 417,374 |
| September 26, 2025 | 380 | 374.6 | 374.6 | 380.05 | 371.5 | 501,425 |
| September 25, 2025 | 383.35 | 380.4 | 380.4 | 385.7 | 379.05 | 313,850 |
| September 24, 2025 | 388 | 383.35 | 383.35 | 389 | 381 | 408,411 |
| September 23, 2025 | 388.05 | 386.55 | 386.55 | 391.2 | 385 | 437,634 |
| September 22, 2025 | 394 | 389.6 | 389.6 | 395.25 | 388 | 510,737 |
| September 19, 2025 | 392.3 | 393.2 | 393.2 | 395.3 | 390.45 | 579,153 |
| September 18, 2025 | 391 | 390.9 | 390.9 | 392.95 | 388.05 | 393,363 |
| September 17, 2025 | 391 | 390.2 | 390.2 | 398.7 | 388.3 | 922,708 |
| September 16, 2025 | 390 | 390.6 | 390.6 | 392 | 387.85 | 331,862 |
| September 15, 2025 | 391.25 | 388.9 | 388.9 | 393.8 | 385.65 | 637,584 |
| September 12, 2025 | 393 | 389.4 | 389.4 | 400.1 | 388.05 | 801,662 |
| September 11, 2025 | 388.9 | 391.75 | 391.75 | 399 | 388.4 | 892,465 |
| September 10, 2025 | 389 | 388.9 | 388.9 | 396.6 | 387.05 | 638,888 |
| September 09, 2025 | 389.95 | 388 | 388 | 390.85 | 383.95 | 329,142 |
| September 08, 2025 | 377.65 | 389.45 | 389.45 | 394.2 | 376.4 | 1.11M |
| September 05, 2025 | 382.1 | 376.55 | 376.55 | 382.75 | 375.05 | 478,110 |
| September 04, 2025 | 388.9 | 380.8 | 380.8 | 388.9 | 378.9 | 482,205 |
| September 03, 2025 | 385.65 | 385.45 | 385.45 | 389 | 383.2 | 639,228 |
| September 02, 2025 | 378.55 | 383.05 | 383.05 | 385.9 | 377.5 | 449,899 |
| September 01, 2025 | 376.1 | 377.6 | 377.6 | 379.6 | 375.3 | 329,956 |
| August 29, 2025 | 377.95 | 376.1 | 376.1 | 381.9 | 372 | 374,976 |
| August 28, 2025 | 384.1 | 376.95 | 376.95 | 384.8 | 375 | 610,088 |
| August 26, 2025 | 390 | 386 | 386 | 391.65 | 382.45 | 964,212 |
| August 25, 2025 | 382.95 | 388.55 | 388.55 | 389.5 | 382.3 | 463,760 |
| August 22, 2025 | 384 | 382.3 | 382.3 | 386.45 | 381 | 419,695 |
| August 21, 2025 | 393.85 | 381.9 | 381.9 | 393.85 | 378.95 | 816,939 |
| August 20, 2025 | 390 | 393.9 | 393.9 | 395.75 | 385.85 | 776,033 |
| August 19, 2025 | 385.6 | 389.45 | 389.45 | 390.5 | 382.05 | 579,368 |
| August 18, 2025 | 380.05 | 383.75 | 383.75 | 386.05 | 375.3 | 726,112 |
| August 14, 2025 | 384.35 | 376.1 | 376.1 | 384.6 | 375 | 523,773 |
| August 13, 2025 | 374.1 | 382.75 | 382.75 | 393.25 | 372.8 | 1.94M |
| August 12, 2025 | 376.2 | 372.05 | 372.05 | 377.65 | 370.3 | 1.24M |
| August 11, 2025 | 375.1 | 374.9 | 374.9 | 376.7 | 367.5 | 1.14M |
| August 08, 2025 | 379 | 375.1 | 375.1 | 383.45 | 373 | 798,416 |
| August 07, 2025 | 384 | 378.45 | 378.45 | 384 | 374 | 2.15M |
| August 06, 2025 | 384.9 | 386.1 | 386.1 | 387.65 | 377.15 | 1.68M |
| August 05, 2025 | 396 | 383.6 | 383.6 | 398.55 | 382.2 | 2.09M |
| August 04, 2025 | 407.65 | 395.1 | 395.1 | 409.2 | 388.05 | 2.62M |
| August 01, 2025 | 410 | 406.35 | 406.35 | 417.75 | 404.2 | 2.79M |
| July 31, 2025 | 439.95 | 420.05 | 420.05 | 442.4 | 416 | 7.18M |
| July 30, 2025 | 445.6 | 445.5 | 445.5 | 450.6 | 441.5 | 1.67M |
| July 29, 2025 | 429 | 442.1 | 442.1 | 444.4 | 428.75 | 2.12M |
| July 28, 2025 | 430.85 | 428.5 | 428.5 | 433.95 | 427.5 | 878,559 |
| July 25, 2025 | 433.7 | 430.25 | 430.25 | 434.6 | 424.35 | 1.49M |
| July 24, 2025 | 428 | 433.7 | 433.7 | 436.5 | 425 | 1.53M |
| July 23, 2025 | 422.95 | 427 | 427 | 429.9 | 417.5 | 1.67M |