327.25
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 324.4 | 327.25 | 327.25 | 330 | 320.25 | 2,970 |
| October 01, 2025 | 329.75 | 327.25 | 327.25 | 338 | 316.1 | 57,749 |
| September 30, 2025 | 342 | 329.75 | 329.75 | 342 | 322.1 | 48,780 |
| September 29, 2025 | 322.8 | 326.85 | 326.85 | 334.1 | 316.05 | 3,748 |
| September 26, 2025 | 326.55 | 318.2 | 318.2 | 326.55 | 315.2 | 218 |
| September 25, 2025 | 324.1 | 324.7 | 324.7 | 332.05 | 320 | 4,347 |
| September 24, 2025 | 344.25 | 326.65 | 326.65 | 349.7 | 324 | 10,220 |
| September 23, 2025 | 345 | 339.85 | 339.85 | 346.7 | 331.05 | 131,375 |
| September 22, 2025 | 320 | 330.2 | 330.2 | 341.15 | 317.2 | 91,397 |
| September 19, 2025 | 329.8 | 324.95 | 324.95 | 334.2 | 318.15 | 46,243 |
| September 18, 2025 | 325.05 | 328.5 | 328.5 | 345.75 | 322.2 | 9,167 |
| September 17, 2025 | 329.95 | 330.1 | 330.1 | 340.05 | 325.35 | 10,414 |
| September 16, 2025 | 312.8 | 323.9 | 323.9 | 326.4 | 308.05 | 4,259 |
| September 15, 2025 | 323.4 | 310.9 | 310.9 | 323.4 | 304.4 | 124,465 |
| September 12, 2025 | 336.95 | 320.4 | 320.4 | 337.7 | 318.9 | 102,353 |
| September 11, 2025 | 357.75 | 335.45 | 335.45 | 357.75 | 335.35 | 107,403 |
| September 10, 2025 | 340.3 | 352.8 | 352.8 | 352.95 | 335.4 | 68,939 |
| September 09, 2025 | 348.95 | 336.15 | 336.15 | 348.95 | 326 | 1,913 |
| September 08, 2025 | 329.5 | 342.9 | 342.9 | 345.8 | 320.05 | 6,810 |
| September 05, 2025 | 342.3 | 329.35 | 329.35 | 345 | 321.1 | 2,339 |
| September 04, 2025 | 334.7 | 332.05 | 332.05 | 335.75 | 327 | 219 |
| September 03, 2025 | 341.75 | 330.45 | 330.45 | 342 | 325.5 | 1,779 |
| September 02, 2025 | 331.05 | 329.45 | 329.45 | 335.75 | 321.15 | 3,517 |
| September 01, 2025 | 335.35 | 330.1 | 330.1 | 335.35 | 329.8 | 545 |
| August 29, 2025 | 326.4 | 328.2 | 328.2 | 339.3 | 320.25 | 2,324 |
| August 28, 2025 | 309.1 | 327.4 | 327.4 | 337.8 | 309.1 | 6,633 |
| August 26, 2025 | 350 | 324.05 | 324.05 | 350 | 321.5 | 2,776 |
| August 25, 2025 | 342.65 | 335.45 | 335.45 | 351.35 | 331.1 | 3,852 |
| August 22, 2025 | 344.55 | 344.45 | 344.45 | 350 | 335.5 | 2,584 |
| August 21, 2025 | 345 | 344.55 | 344.55 | 350.05 | 336.05 | 3,008 |
| August 20, 2025 | 341.3 | 337.2 | 337.2 | 352.4 | 335.15 | 2,820 |
| August 19, 2025 | 345.6 | 343.25 | 343.25 | 354 | 332.05 | 4,277 |
| August 18, 2025 | 329.2 | 343.55 | 343.55 | 349 | 329.2 | 3,864 |
| August 14, 2025 | 345.4 | 332.45 | 332.45 | 360 | 330 | 13,894 |
| August 13, 2025 | 348.95 | 347.2 | 347.2 | 350.8 | 334.5 | 35,978 |
| August 12, 2025 | 334.1 | 334.1 | 334.1 | 334.1 | 334.1 | 1,437 |
| August 11, 2025 | 311.65 | 318.2 | 318.2 | 318.2 | 311.65 | 1,222 |
| August 08, 2025 | 297 | 303.05 | 303.05 | 303.05 | 287.25 | 15,920 |
| August 07, 2025 | 274.95 | 288.65 | 288.65 | 288.65 | 267.9 | 3,649 |
| August 06, 2025 | 280.4 | 274.95 | 274.95 | 287 | 274.95 | 14,179 |
| August 05, 2025 | 295 | 289.4 | 289.4 | 295 | 289.4 | 5,613 |
| August 04, 2025 | 323 | 304.6 | 304.6 | 323 | 304.6 | 6,422 |
| August 01, 2025 | 329.8 | 320.6 | 320.6 | 349.7 | 316.4 | 10,684 |
| July 31, 2025 | 344.5 | 337 | 337 | 352.35 | 336.4 | 8,299 |
| July 30, 2025 | 356.5 | 342.6 | 342.6 | 356.5 | 340.4 | 661 |
| July 29, 2025 | 367 | 340.2 | 340.2 | 367 | 337 | 5,389 |
| July 28, 2025 | 349 | 351.5 | 351.5 | 356 | 338.2 | 3,550 |
| July 25, 2025 | 356.65 | 356 | 356 | 356.65 | 350 | 224 |
| July 24, 2025 | 356.15 | 356.65 | 356.65 | 365.15 | 356.15 | 1,046 |
| July 23, 2025 | 370.95 | 363.1 | 363.1 | 370.95 | 363.1 | 812 |
| July 22, 2025 | 355.35 | 355.35 | 355.35 | 355.35 | 348 | 401 |
| July 21, 2025 | 353.25 | 355.35 | 355.35 | 367.9 | 353.25 | 1,046 |
| July 18, 2025 | 365.2 | 365.9 | 365.9 | 369.95 | 352.1 | 1,762 |
| July 17, 2025 | 358.4 | 367 | 367 | 367.8 | 358.35 | 209 |
| July 16, 2025 | 365 | 368.35 | 368.35 | 369 | 362 | 605 |
| July 15, 2025 | 358 | 366.85 | 366.85 | 367.5 | 356 | 1,117 |
| July 14, 2025 | 360 | 358.9 | 358.9 | 364.75 | 358 | 673 |
| July 11, 2025 | 364.8 | 364.8 | 364.8 | 364.8 | 357 | 4,331 |
| July 10, 2025 | 364.9 | 364.8 | 364.8 | 365 | 360 | 1,978 |
| July 09, 2025 | 362 | 359.9 | 359.9 | 367.9 | 353.55 | 640 |