338.90
-17.05(-4.79%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 349 | 338.9 | 338.9 | 350.3 | 337.7 | 3.64M |
September 25, 2025 | 361 | 355.95 | 355.95 | 361.4 | 354.05 | 1.82M |
September 24, 2025 | 359.5 | 358.95 | 358.95 | 361.25 | 356.15 | 1.68M |
September 23, 2025 | 360.65 | 359.5 | 359.5 | 364.35 | 358.1 | 836,215 |
September 22, 2025 | 369.5 | 362.15 | 362.15 | 370.95 | 358.85 | 3.85M |
September 19, 2025 | 370.6 | 369.2 | 369.2 | 373.85 | 367.6 | 14.21M |
September 18, 2025 | 359.8 | 368.4 | 368.4 | 369.8 | 358 | 9.09M |
September 17, 2025 | 360.95 | 354.35 | 354.35 | 362.3 | 353 | 3.39M |
September 16, 2025 | 359.45 | 360.2 | 360.2 | 361.95 | 358.35 | 968,345 |
September 15, 2025 | 367 | 358.25 | 358.25 | 367 | 357 | 2.23M |
September 12, 2025 | 364.05 | 365.2 | 365.2 | 366.8 | 363.2 | 1.19M |
September 11, 2025 | 364.2 | 364.05 | 364.05 | 369.25 | 362.55 | 1.76M |
September 10, 2025 | 366 | 364.2 | 364.2 | 370.8 | 363 | 1.71M |
September 09, 2025 | 364.15 | 364.5 | 364.5 | 366.55 | 361.3 | 819,081 |
September 08, 2025 | 364 | 364.15 | 364.15 | 367.85 | 362.5 | 1.35M |
September 05, 2025 | 354 | 363.7 | 363.7 | 364.8 | 354 | 2.4M |
September 04, 2025 | 364.5 | 356.85 | 356.85 | 364.55 | 355 | 1.2M |
September 03, 2025 | 355.5 | 361.55 | 361.55 | 363.5 | 353.85 | 2.63M |
September 02, 2025 | 353.4 | 356.1 | 356.1 | 357 | 349.3 | 3.05M |
September 01, 2025 | 349 | 352.55 | 352.55 | 353.4 | 346.8 | 1.59M |
August 29, 2025 | 353.25 | 348.35 | 348.35 | 356.1 | 347.15 | 1.81M |
August 28, 2025 | 361 | 353.25 | 353.25 | 362.65 | 350.9 | 2.51M |
August 26, 2025 | 358.95 | 358.3 | 358.3 | 363.3 | 355.6 | 4.22M |
August 25, 2025 | 361.15 | 359.95 | 359.95 | 363.7 | 358.2 | 932,540 |
August 22, 2025 | 356.35 | 359.5 | 359.5 | 361.5 | 356.35 | 1.02M |
August 21, 2025 | 360 | 357.75 | 357.75 | 361.45 | 354.8 | 2.26M |
August 20, 2025 | 363.85 | 359.45 | 359.45 | 365.05 | 358.3 | 998,355 |
August 19, 2025 | 366.5 | 363.85 | 363.85 | 366.5 | 361.5 | 1.02M |
August 18, 2025 | 363 | 364.3 | 364.3 | 366.35 | 359.9 | 2.14M |
August 14, 2025 | 361 | 359.25 | 359.25 | 368 | 358.15 | 2.53M |
August 13, 2025 | 355.45 | 360.25 | 360.25 | 361.9 | 354 | 2.38M |
August 12, 2025 | 342.1 | 354.9 | 354.9 | 357.5 | 340.1 | 7.06M |
August 11, 2025 | 342.6 | 342.1 | 342.1 | 342.85 | 331 | 5.04M |
August 08, 2025 | 358.95 | 343.35 | 343.35 | 365.8 | 341.2 | 5.84M |
August 07, 2025 | 358.8 | 364.2 | 364.2 | 366.3 | 355.55 | 2.15M |
August 06, 2025 | 372 | 360.4 | 360.4 | 372.9 | 359.4 | 4.17M |
August 05, 2025 | 383 | 372.35 | 372.35 | 386.8 | 370.65 | 3.1M |
August 04, 2025 | 383.1 | 382.4 | 382.4 | 386.6 | 373.05 | 8.43M |
August 01, 2025 | 391.5 | 383.1 | 383.1 | 392.85 | 381.8 | 3.14M |
July 31, 2025 | 388 | 391.4 | 391.4 | 396.1 | 384.8 | 2.93M |
July 30, 2025 | 400 | 397.3 | 397.3 | 403 | 394.4 | 6.13M |
July 29, 2025 | 387.45 | 398.15 | 398.15 | 399.1 | 386 | 5.53M |
July 28, 2025 | 394.1 | 387.45 | 387.45 | 403.2 | 386.55 | 3.7M |
July 25, 2025 | 395 | 394.15 | 394.15 | 399.75 | 392.2 | 2.12M |
July 24, 2025 | 396.8 | 397.6 | 397.6 | 404.5 | 396.1 | 3.14M |
July 23, 2025 | 384.6 | 396.95 | 396.95 | 398.4 | 384.6 | 3.74M |
July 22, 2025 | 394.05 | 387.2 | 387.2 | 394.75 | 386.3 | 2.39M |
July 21, 2025 | 399.85 | 394.65 | 394.65 | 399.85 | 393.5 | 2.5M |
July 18, 2025 | 397.2 | 398.75 | 398.75 | 406 | 396.35 | 6.23M |
July 17, 2025 | 396.25 | 397 | 397 | 398.8 | 392.65 | 4.25M |
July 16, 2025 | 399.5 | 394.65 | 394.65 | 405.9 | 393.2 | 17.49M |
July 15, 2025 | 380.9 | 390.45 | 390.45 | 391.5 | 380.75 | 7.85M |
July 14, 2025 | 372.85 | 379.1 | 379.1 | 381.25 | 369 | 5.65M |
July 11, 2025 | 372.9 | 374.2 | 374.2 | 377.4 | 372.2 | 3.09M |
July 10, 2025 | 375 | 372.4 | 372.4 | 377.1 | 370 | 1.86M |
July 09, 2025 | 369 | 373.55 | 373.55 | 379.35 | 369 | 4.17M |
July 08, 2025 | 372.45 | 369.35 | 369.35 | 373.95 | 366.55 | 2.52M |
July 07, 2025 | 381.95 | 372.1 | 372.1 | 382 | 371.45 | 3.31M |
July 04, 2025 | 374.45 | 380.05 | 380.05 | 381 | 372.7 | 6.79M |
July 03, 2025 | 372.2 | 374.45 | 373.95 | 376.3 | 367.1 | 5.85M |