396.60
-3.4(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 396.15 | 396.6 | 396.6 | 404.7 | 392.35 | 24,753 |
| October 29, 2025 | 395.6 | 400 | 400 | 406.7 | 390.1 | 45,885 |
| October 28, 2025 | 393.4 | 395.6 | 395.6 | 403.9 | 387.8 | 45,675 |
| October 27, 2025 | 405 | 390.3 | 390.3 | 405 | 387.2 | 44,491 |
| October 24, 2025 | 399.9 | 400 | 400 | 406 | 395.75 | 87,420 |
| October 23, 2025 | 395 | 397.55 | 397.55 | 417.75 | 390.4 | 461,822 |
| October 21, 2025 | 361.95 | 371.8 | 371.8 | 374 | 361.95 | 18,203 |
| October 20, 2025 | 363.25 | 360.5 | 360.5 | 365.4 | 354.75 | 56,805 |
| October 17, 2025 | 380.9 | 361.9 | 361.9 | 380.9 | 358.35 | 73,746 |
| October 16, 2025 | 383.4 | 377.8 | 377.8 | 385.7 | 373.7 | 29,823 |
| October 15, 2025 | 377 | 377.75 | 377.75 | 380.7 | 370.8 | 37,680 |
| October 14, 2025 | 394.85 | 377.75 | 377.75 | 394.85 | 373.6 | 50,313 |
| October 13, 2025 | 403 | 392.95 | 392.95 | 414 | 388.3 | 136,177 |
| October 10, 2025 | 387.45 | 399.6 | 399.6 | 404 | 387.3 | 79,159 |
| October 09, 2025 | 383 | 386.7 | 386.7 | 389.25 | 380 | 25,456 |
| October 08, 2025 | 392.05 | 381.35 | 381.35 | 392.05 | 380 | 23,067 |
| October 07, 2025 | 387.95 | 389.3 | 389.3 | 395 | 381.05 | 51,875 |
| October 06, 2025 | 380.8 | 385.05 | 385.05 | 388.8 | 375.95 | 66,101 |
| October 03, 2025 | 377.75 | 371.45 | 371.45 | 379.15 | 366.5 | 48,467 |
| October 01, 2025 | 374.15 | 375.95 | 375.95 | 381.3 | 371.5 | 47,789 |
| September 30, 2025 | 383.9 | 371.35 | 371.35 | 386.2 | 369.7 | 68,018 |
| September 29, 2025 | 388.1 | 383.9 | 383.9 | 395.7 | 375.65 | 58,646 |
| September 26, 2025 | 398.5 | 387.9 | 387.9 | 398.5 | 385 | 62,303 |
| September 25, 2025 | 395.8 | 397.7 | 397.7 | 411.6 | 393.7 | 107,612 |
| September 24, 2025 | 392.5 | 393.7 | 393.7 | 398 | 389.15 | 56,842 |
| September 23, 2025 | 405.85 | 392.2 | 392.2 | 413.05 | 389.95 | 92,044 |
| September 22, 2025 | 410.8 | 410.4 | 410.4 | 415.95 | 408 | 51,664 |
| September 19, 2025 | 408.5 | 410.8 | 410.8 | 417.15 | 408.25 | 78,759 |
| September 18, 2025 | 424.7 | 411 | 409.8 | 424.9 | 409 | 76,726 |
| September 17, 2025 | 434.6 | 421.75 | 420.52 | 434.75 | 420 | 68,770 |
| September 16, 2025 | 437.1 | 431.3 | 430.04 | 445 | 428.05 | 130,583 |
| September 15, 2025 | 416 | 436.9 | 435.62 | 438.9 | 415.05 | 162,646 |
| September 12, 2025 | 420.3 | 418.95 | 418.95 | 422.4 | 414 | 50,436 |
| September 11, 2025 | 418.8 | 418.25 | 418.25 | 428.35 | 415.1 | 61,572 |
| September 10, 2025 | 421.4 | 418.8 | 418.8 | 421.5 | 415.15 | 36,591 |
| September 09, 2025 | 415.9 | 419.7 | 419.7 | 428.8 | 415.9 | 94,418 |
| September 08, 2025 | 414.3 | 411.7 | 411.7 | 422.55 | 403.35 | 120,847 |
| September 05, 2025 | 423.05 | 413.65 | 413.65 | 427.95 | 411.8 | 63,759 |
| September 04, 2025 | 427 | 418.85 | 418.85 | 437 | 416 | 84,022 |
| September 03, 2025 | 425.95 | 425.9 | 425.9 | 434 | 416 | 121,557 |
| September 02, 2025 | 434.45 | 424.25 | 424.25 | 440 | 422.35 | 152,130 |
| September 01, 2025 | 403.5 | 433.65 | 433.65 | 437 | 403.5 | 380,145 |
| August 29, 2025 | 426.05 | 403.5 | 403.5 | 436.9 | 401.2 | 292,157 |
| August 28, 2025 | 426 | 427.45 | 427.45 | 439.2 | 423.35 | 249,990 |
| August 26, 2025 | 430.55 | 428.8 | 428.8 | 456.6 | 423 | 490,017 |
| August 25, 2025 | 453.95 | 436.4 | 436.4 | 459.9 | 430.5 | 660,789 |
| August 22, 2025 | 380.2 | 429.1 | 429.1 | 455.9 | 380.2 | 3.07M |
| August 21, 2025 | 392.95 | 379.95 | 379.95 | 396.8 | 376.55 | 129,096 |
| August 20, 2025 | 396.3 | 392.95 | 392.95 | 397.45 | 385.65 | 149,904 |
| August 19, 2025 | 411 | 394.35 | 394.35 | 414.65 | 392 | 143,284 |
| August 18, 2025 | 393 | 411.7 | 411.7 | 417.6 | 393 | 346,954 |
| August 14, 2025 | 379 | 391.6 | 391.6 | 419 | 368 | 2.04M |
| August 13, 2025 | 367.2 | 358.65 | 358.65 | 373 | 353.55 | 83,486 |
| August 12, 2025 | 381.9 | 367.2 | 367.2 | 384.75 | 365 | 53,279 |
| August 11, 2025 | 378.9 | 380.85 | 380.85 | 387.4 | 368.5 | 69,346 |
| August 08, 2025 | 388 | 379.1 | 379.1 | 393.85 | 375 | 44,136 |
| August 07, 2025 | 385 | 390.7 | 390.7 | 395.6 | 374.5 | 99,251 |
| August 06, 2025 | 394.8 | 384.4 | 384.4 | 395 | 377.5 | 93,802 |
| August 05, 2025 | 402.7 | 393.15 | 393.15 | 415.2 | 392 | 98,635 |
| August 04, 2025 | 383 | 402.7 | 402.7 | 407.7 | 374.15 | 229,427 |