399.30
+14.15(+3.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 386 | 399.3 | 399.3 | 399.85 | 385.3 | 26.36M |
| September 11, 2025 | 389.6 | 385.15 | 385.15 | 392.5 | 384.05 | 19.04M |
| September 10, 2025 | 373.7 | 388.05 | 388.05 | 389 | 373.05 | 23.17M |
| September 09, 2025 | 371.9 | 371.95 | 371.95 | 374 | 369.9 | 10.6M |
| September 08, 2025 | 371.65 | 371.9 | 371.9 | 374.5 | 370.85 | 6.9M |
| September 05, 2025 | 374 | 370.8 | 370.8 | 375.5 | 368.5 | 7.33M |
| September 04, 2025 | 381.5 | 372.5 | 372.5 | 381.5 | 372 | 9.29M |
| September 03, 2025 | 377.75 | 378.7 | 378.7 | 381.2 | 377.1 | 9.92M |
| September 02, 2025 | 377.3 | 376.6 | 376.6 | 378.95 | 373.75 | 12.17M |
| September 01, 2025 | 369.95 | 373.9 | 373.9 | 375.25 | 367.55 | 8.82M |
| August 29, 2025 | 362.3 | 369.4 | 369.4 | 371 | 361.6 | 12.74M |
| August 28, 2025 | 364.05 | 363.85 | 363.85 | 367.75 | 361.2 | 12.22M |
| August 26, 2025 | 372 | 365.85 | 365.85 | 372.05 | 364.25 | 15.71M |
| August 25, 2025 | 377.85 | 372.05 | 372.05 | 380.05 | 371.5 | 8.58M |
| August 22, 2025 | 373.8 | 374.85 | 374.85 | 379.95 | 373.6 | 15.25M |
| August 21, 2025 | 373 | 374.2 | 374.2 | 377.4 | 371.5 | 12.68M |
| August 20, 2025 | 383.9 | 371.85 | 371.85 | 384.3 | 371.1 | 20.28M |
| August 19, 2025 | 382.5 | 380.05 | 380.05 | 383.7 | 377.5 | 11.11M |
| August 18, 2025 | 388 | 382.5 | 382.5 | 389.75 | 381.1 | 11.78M |
| August 14, 2025 | 387.85 | 384.9 | 384.9 | 388 | 382.55 | 8.05M |
| August 13, 2025 | 382.2 | 388.85 | 388.85 | 389.9 | 382.1 | 10.93M |
| August 12, 2025 | 384 | 380.35 | 380.35 | 385.35 | 379.55 | 9.33M |
| August 11, 2025 | 384 | 383.9 | 383.9 | 388.4 | 381.55 | 8.91M |
| August 08, 2025 | 385.3 | 384.6 | 384.6 | 387.4 | 383.6 | 7.14M |
| August 07, 2025 | 386 | 387.75 | 387.75 | 390.3 | 383.5 | 11.52M |
| August 06, 2025 | 392 | 389.7 | 389.7 | 393.5 | 387.1 | 16.85M |
| August 05, 2025 | 390 | 386.65 | 386.65 | 390.25 | 383.35 | 13.48M |
| August 04, 2025 | 379 | 389.55 | 389.55 | 390.25 | 376.45 | 13.45M |
| August 01, 2025 | 383.1 | 377.2 | 377.2 | 383.5 | 376.2 | 8.7M |
| July 31, 2025 | 379 | 383.1 | 383.1 | 388.25 | 378.8 | 9.7M |
| July 30, 2025 | 390.95 | 386.5 | 386.5 | 392.4 | 385 | 11.33M |
| July 29, 2025 | 390 | 388.25 | 388.25 | 390.75 | 378 | 25.31M |
| July 28, 2025 | 395.2 | 389.25 | 389.25 | 396.35 | 383.3 | 19.86M |
| July 25, 2025 | 399 | 395.2 | 395.2 | 400.7 | 393.5 | 9.2M |
| July 24, 2025 | 400.7 | 398.25 | 398.25 | 401.9 | 396 | 6.77M |
| July 23, 2025 | 403.5 | 400.2 | 400.2 | 404.9 | 396.6 | 10.41M |
| July 22, 2025 | 403 | 403.1 | 403.1 | 404.7 | 399.75 | 12.45M |
| July 21, 2025 | 394.6 | 399.95 | 399.95 | 400.95 | 391.1 | 12.98M |
| July 18, 2025 | 404.25 | 394.75 | 394.75 | 406.95 | 394.15 | 21.17M |
| July 17, 2025 | 406.15 | 404.2 | 404.2 | 408.7 | 403.05 | 7.92M |
| July 16, 2025 | 409.4 | 406.15 | 406.15 | 410.3 | 405.5 | 9.17M |
| July 15, 2025 | 408.5 | 408.95 | 408.95 | 412.9 | 407.8 | 11.97M |
| July 14, 2025 | 405.5 | 407.3 | 407.3 | 410.35 | 405.15 | 17.84M |
| July 11, 2025 | 411 | 409.3 | 409.3 | 413.2 | 405.1 | 15.18M |
| July 10, 2025 | 418.45 | 413.5 | 413.5 | 419.5 | 410.5 | 17.91M |
| July 09, 2025 | 423.95 | 417.65 | 417.65 | 424 | 416.5 | 14.91M |
| July 08, 2025 | 418 | 422 | 422 | 423.35 | 416.25 | 15.97M |
| July 07, 2025 | 427.45 | 417.1 | 417.1 | 427.45 | 416.15 | 22.22M |
| July 04, 2025 | 430 | 427.55 | 427.55 | 432.4 | 425.75 | 16.61M |
| July 03, 2025 | 427.7 | 426.25 | 426.25 | 430.7 | 424.05 | 13.5M |
| July 02, 2025 | 431.05 | 426.95 | 426.95 | 432.75 | 422.6 | 22.84M |
| July 01, 2025 | 424.8 | 432.25 | 432.25 | 436 | 424.1 | 35.41M |
| June 30, 2025 | 416.65 | 421.5 | 421.5 | 423 | 414.25 | 20.35M |
| June 27, 2025 | 410.5 | 414.5 | 414.5 | 416.8 | 409.5 | 41.4M |
| June 26, 2025 | 408.95 | 410.1 | 410.1 | 413.9 | 406.85 | 25.73M |
| June 25, 2025 | 420.3 | 406.05 | 406.05 | 420.4 | 405 | 29.02M |
| June 24, 2025 | 426.4 | 418.5 | 418.5 | 426.5 | 415 | 33.81M |
| June 23, 2025 | 411 | 420.9 | 420.9 | 422.4 | 409.05 | 43.02M |
| June 20, 2025 | 399 | 408.25 | 408.25 | 410 | 397.75 | 122.55M |
| June 19, 2025 | 401 | 398.55 | 398.55 | 403.8 | 393.45 | 18.22M |