332.40
-15.5(-4.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 347.9 | 332.4 | 332.4 | 348 | 330 | 225,039 |
| September 25, 2025 | 340 | 347.9 | 347.9 | 351 | 335 | 249,957 |
| September 24, 2025 | 349.4 | 340.65 | 340.65 | 349.8 | 336.4 | 121,085 |
| September 23, 2025 | 355.4 | 347.75 | 347.75 | 355.45 | 347.2 | 54,118 |
| September 22, 2025 | 347.9 | 354.1 | 354.1 | 359 | 345.8 | 207,608 |
| September 19, 2025 | 352.45 | 347.9 | 347.9 | 354 | 347.1 | 100,823 |
| September 18, 2025 | 349.7 | 353.75 | 353.75 | 356.5 | 346.5 | 180,699 |
| September 17, 2025 | 349.75 | 346.25 | 346.25 | 352.2 | 345 | 177,882 |
| September 16, 2025 | 351.25 | 349.65 | 349.65 | 355.5 | 347.15 | 176,870 |
| September 15, 2025 | 362 | 353 | 353 | 367.05 | 352.05 | 181,552 |
| September 12, 2025 | 353.95 | 355.45 | 355.45 | 363.65 | 346.35 | 306,858 |
| September 11, 2025 | 361.4 | 351.25 | 351.25 | 368 | 350 | 306,847 |
| September 10, 2025 | 373.95 | 361.55 | 361.55 | 374.1 | 358.4 | 310,013 |
| September 09, 2025 | 364.9 | 373.5 | 373.5 | 375.1 | 360.35 | 572,349 |
| September 08, 2025 | 388 | 356.9 | 356.9 | 388 | 334.1 | 1.89M |
| September 05, 2025 | 371.35 | 386 | 386 | 389.2 | 370 | 871,121 |
| September 04, 2025 | 382.8 | 373.3 | 373.3 | 384.15 | 369 | 350,852 |
| September 03, 2025 | 361.85 | 381.9 | 381.9 | 391.65 | 361.85 | 1.7M |
| September 02, 2025 | 356.9 | 356.5 | 356.5 | 361.8 | 353.05 | 132,782 |
| September 01, 2025 | 374.9 | 356.95 | 356.95 | 377 | 352.7 | 421,834 |
| August 29, 2025 | 360 | 369.15 | 369.15 | 374.9 | 360 | 323,159 |
| August 28, 2025 | 370 | 360.7 | 360.7 | 373.95 | 353.9 | 310,342 |
| August 26, 2025 | 362 | 367.9 | 367.9 | 373.9 | 355.1 | 1.02M |
| August 25, 2025 | 343 | 360.85 | 360.85 | 362.9 | 340.55 | 446,089 |
| August 22, 2025 | 334.65 | 338.95 | 338.95 | 344.4 | 332 | 107,609 |
| August 21, 2025 | 352.25 | 333.95 | 333.95 | 358.4 | 325.1 | 296,965 |
| August 20, 2025 | 350.8 | 347.05 | 347.05 | 350.8 | 344.85 | 41,351 |
| August 19, 2025 | 342 | 347.95 | 347.95 | 351.9 | 342 | 132,262 |
| August 18, 2025 | 340 | 344.3 | 344.3 | 346.95 | 334.4 | 141,900 |
| August 14, 2025 | 345 | 333.3 | 333.3 | 346.45 | 331 | 147,254 |
| August 13, 2025 | 350.35 | 346.85 | 346.85 | 351.6 | 320.2 | 523,862 |
| August 12, 2025 | 346 | 345.15 | 345.15 | 353.2 | 338.65 | 175,538 |
| August 11, 2025 | 346.5 | 343.75 | 343.75 | 356.05 | 339.4 | 162,593 |
| August 08, 2025 | 335.05 | 344.7 | 344.7 | 354.7 | 335.05 | 298,124 |
| August 07, 2025 | 344.85 | 338.65 | 338.65 | 344.9 | 328.6 | 153,125 |
| August 06, 2025 | 350.3 | 343.05 | 343.05 | 353.25 | 338 | 187,368 |
| August 05, 2025 | 356.75 | 347.5 | 347.5 | 365.15 | 340.55 | 520,891 |
| August 04, 2025 | 357 | 355.35 | 355.35 | 368 | 349.1 | 608,374 |
| August 01, 2025 | 354.95 | 346.75 | 346.75 | 366 | 341 | 1.29M |
| July 31, 2025 | 316 | 351.85 | 351.85 | 356 | 310.1 | 1.79M |
| July 30, 2025 | 331 | 321.95 | 321.95 | 332.6 | 316.85 | 260,440 |
| July 29, 2025 | 303.4 | 330.05 | 330.05 | 331.8 | 299 | 1.26M |
| July 28, 2025 | 309.1 | 305.05 | 305.05 | 334.9 | 297.6 | 3.86M |
| July 25, 2025 | 285 | 285.15 | 285.15 | 290.85 | 283.85 | 52,654 |
| July 24, 2025 | 295 | 287.9 | 287.9 | 295 | 286.55 | 31,941 |
| July 23, 2025 | 296.35 | 292.1 | 292.1 | 297.5 | 290.95 | 59,052 |
| July 22, 2025 | 301.85 | 296.25 | 296.25 | 306.6 | 294.1 | 70,695 |
| July 21, 2025 | 304.5 | 301.45 | 301.45 | 304.8 | 297.1 | 46,621 |
| July 18, 2025 | 301.1 | 303.35 | 303.35 | 306.9 | 298 | 72,941 |
| July 17, 2025 | 298 | 302.1 | 302.1 | 311 | 297.55 | 331,193 |
| July 16, 2025 | 290.8 | 292.7 | 292.7 | 294 | 289.8 | 29,675 |
| July 15, 2025 | 291.7 | 289.8 | 289.8 | 293.25 | 288.4 | 42,399 |
| July 14, 2025 | 295.05 | 289.95 | 289.95 | 297.5 | 288 | 46,820 |
| July 11, 2025 | 288.85 | 294.3 | 294.3 | 295 | 287.35 | 57,087 |
| July 10, 2025 | 287.9 | 289.65 | 289.65 | 291.8 | 285.65 | 36,004 |
| July 09, 2025 | 288.35 | 285.6 | 285.6 | 288.35 | 283.7 | 51,562 |
| July 08, 2025 | 283.05 | 285.5 | 285.5 | 290.25 | 283.05 | 46,672 |
| July 07, 2025 | 288.1 | 284.6 | 284.6 | 290.75 | 282.95 | 57,234 |
| July 04, 2025 | 288 | 289.95 | 289.95 | 291.5 | 286.8 | 23,070 |
| July 03, 2025 | 292 | 287.5 | 287.5 | 294.5 | 286 | 60,715 |