332.45
-5.4(-1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 337.3 | 332.45 | 332.45 | 341 | 329.6 | 69,625 |
| October 16, 2025 | 334.9 | 337.85 | 337.85 | 341.2 | 332.25 | 60,871 |
| October 15, 2025 | 334.6 | 332.05 | 332.05 | 335.1 | 329 | 60,451 |
| October 14, 2025 | 333.8 | 331.6 | 331.6 | 337 | 328 | 98,816 |
| October 13, 2025 | 334.9 | 332 | 332 | 335.7 | 327.6 | 72,864 |
| October 10, 2025 | 332.5 | 336.05 | 336.05 | 341.3 | 332.5 | 68,856 |
| October 09, 2025 | 338.5 | 332.45 | 332.45 | 339.35 | 330.25 | 72,646 |
| October 08, 2025 | 343.85 | 336.65 | 336.65 | 347 | 335 | 114,199 |
| October 07, 2025 | 343.8 | 343.85 | 343.85 | 349 | 341.5 | 62,197 |
| October 06, 2025 | 350.5 | 341.5 | 341.5 | 362.1 | 338.85 | 206,529 |
| October 03, 2025 | 345 | 349.95 | 349.95 | 357.9 | 342.75 | 122,473 |
| October 01, 2025 | 335.9 | 343.2 | 343.2 | 345.75 | 332.9 | 69,396 |
| September 30, 2025 | 334.6 | 333 | 333 | 342.6 | 331 | 215,929 |
| September 29, 2025 | 340.9 | 334.6 | 334.6 | 348.75 | 332.25 | 149,323 |
| September 26, 2025 | 365.8 | 340.5 | 340.5 | 367 | 338.95 | 328,521 |
| September 25, 2025 | 378.4 | 368.55 | 368.55 | 387.95 | 363.35 | 104,609 |
| September 24, 2025 | 389.5 | 378.4 | 378.4 | 391 | 375.75 | 75,492 |
| September 23, 2025 | 398 | 389.5 | 389.5 | 399 | 387.95 | 78,313 |
| September 22, 2025 | 399 | 396.35 | 396.35 | 405.2 | 394.45 | 69,380 |
| September 19, 2025 | 400.65 | 403.8 | 403.8 | 406.1 | 397 | 62,716 |
| September 18, 2025 | 400 | 399.1 | 399.1 | 405 | 396.8 | 40,715 |
| September 17, 2025 | 408.1 | 398.45 | 398.45 | 409.25 | 396 | 58,269 |
| September 16, 2025 | 390.5 | 408.05 | 408.05 | 414.25 | 390.5 | 166,278 |
| September 15, 2025 | 389.95 | 394.1 | 394.1 | 397 | 389.95 | 37,429 |
| September 12, 2025 | 398.25 | 389.9 | 389.9 | 402.7 | 388.9 | 92,705 |
| September 11, 2025 | 397 | 398.2 | 398.2 | 405.3 | 397 | 55,984 |
| September 10, 2025 | 394.05 | 401 | 401 | 404.4 | 394.05 | 54,354 |
| September 09, 2025 | 396.65 | 394 | 394 | 400 | 391.8 | 35,465 |
| September 08, 2025 | 401.25 | 396.65 | 396.65 | 406 | 395.15 | 43,021 |
| September 05, 2025 | 401.4 | 403.35 | 403.35 | 405.1 | 401.4 | 18,894 |
| September 04, 2025 | 408 | 401.1 | 401.1 | 408.6 | 400 | 24,999 |
| September 03, 2025 | 409.1 | 405.35 | 404.65 | 419.3 | 403.05 | 29,885 |
| September 02, 2025 | 406 | 406.05 | 405.35 | 415.2 | 403.6 | 29,959 |
| September 01, 2025 | 405.25 | 408.9 | 408.19 | 412 | 401.4 | 45,061 |
| August 29, 2025 | 386.9 | 405.25 | 405.25 | 407.1 | 385.4 | 89,072 |
| August 28, 2025 | 390 | 388.55 | 388.55 | 399.85 | 383.2 | 51,730 |
| August 26, 2025 | 400 | 399.85 | 399.85 | 402.65 | 396.15 | 52,104 |
| August 25, 2025 | 404 | 402.1 | 402.1 | 406 | 398 | 26,097 |
| August 22, 2025 | 403.55 | 404 | 404 | 405.8 | 400.05 | 24,728 |
| August 21, 2025 | 412.55 | 403.5 | 403.5 | 418.4 | 401.1 | 75,291 |
| August 20, 2025 | 397 | 406.45 | 406.45 | 413.05 | 393.7 | 87,668 |
| August 19, 2025 | 396 | 397 | 397 | 399.1 | 387.65 | 27,879 |
| August 18, 2025 | 380.9 | 393.05 | 393.05 | 399 | 378.15 | 83,919 |
| August 14, 2025 | 380.3 | 375.4 | 375.4 | 382 | 374.3 | 23,804 |
| August 13, 2025 | 381.95 | 380.3 | 380.3 | 385.55 | 375.4 | 40,057 |
| August 12, 2025 | 388.95 | 381.9 | 381.9 | 392.25 | 380 | 30,806 |
| August 11, 2025 | 388.65 | 388.95 | 388.95 | 393.95 | 379 | 36,638 |
| August 08, 2025 | 400.1 | 388.8 | 388.8 | 404.9 | 387.55 | 59,184 |
| August 07, 2025 | 403 | 403.6 | 403.6 | 408 | 386 | 117,396 |
| August 06, 2025 | 402 | 403.1 | 403.1 | 405.55 | 400.7 | 28,189 |
| August 05, 2025 | 404.2 | 403.2 | 403.2 | 406.85 | 400.15 | 41,062 |
| August 04, 2025 | 404.7 | 404.2 | 404.2 | 409.95 | 400.3 | 34,153 |
| August 01, 2025 | 401 | 404.7 | 404.7 | 409.85 | 401 | 45,435 |
| July 31, 2025 | 398.3 | 404.2 | 404.2 | 412.1 | 394.2 | 72,781 |
| July 30, 2025 | 406.5 | 400.35 | 400.35 | 408 | 400 | 63,378 |
| July 29, 2025 | 405.95 | 404.4 | 404.4 | 407.3 | 401.45 | 59,958 |
| July 28, 2025 | 420.6 | 403.75 | 403.75 | 422.9 | 401.5 | 155,062 |
| July 25, 2025 | 429.2 | 422 | 422 | 429.2 | 420 | 73,044 |
| July 24, 2025 | 427.8 | 427.75 | 427.75 | 448.1 | 422.1 | 304,301 |
| July 23, 2025 | 425.9 | 423.85 | 423.85 | 427 | 415.75 | 138,779 |