347.17
-0.09(-0.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 349.4 | 347.17 | 347.17 | 350.9 | 345.9 | 124,577 |
October 01, 2025 | 344 | 347.26 | 347.26 | 350 | 343.13 | 127,298 |
September 30, 2025 | 347.99 | 343.06 | 343.06 | 348.98 | 342 | 172,135 |
September 29, 2025 | 343 | 344.06 | 344.06 | 349.7 | 340.99 | 563,295 |
September 26, 2025 | 332.8 | 340.99 | 340.99 | 349.8 | 330.03 | 841,124 |
September 25, 2025 | 331.48 | 331.9 | 331.9 | 334 | 330 | 232,375 |
September 24, 2025 | 330.6 | 329.99 | 329.99 | 332.5 | 329.11 | 145,946 |
September 23, 2025 | 332.25 | 328.63 | 328.63 | 332.25 | 327.01 | 73,089 |
September 22, 2025 | 326.18 | 329.13 | 329.13 | 333.97 | 326.18 | 127,667 |
September 19, 2025 | 328.13 | 329.12 | 329.12 | 331.47 | 327 | 407,433 |
September 18, 2025 | 329.7 | 328.13 | 328.13 | 333.7 | 326.55 | 119,136 |
September 17, 2025 | 335.35 | 328.72 | 328.72 | 335.35 | 324.11 | 322,906 |
September 16, 2025 | 330.1 | 333.95 | 333.95 | 338 | 330.1 | 332,298 |
September 15, 2025 | 321.3 | 329.87 | 329.87 | 343 | 321 | 223,407 |
September 12, 2025 | 320.9 | 319.96 | 319.96 | 321.6 | 319.51 | 402,876 |
September 11, 2025 | 321.39 | 319.98 | 319.98 | 321.5 | 319 | 433,657 |
September 10, 2025 | 319.89 | 319.96 | 319.96 | 321.5 | 318 | 359,934 |
September 09, 2025 | 318.9 | 319.89 | 319.89 | 321 | 318.01 | 135,190 |
September 08, 2025 | 321.4 | 317.53 | 317.53 | 321.88 | 315 | 279,489 |
September 05, 2025 | 321.8 | 319.27 | 319.27 | 321.98 | 318 | 115,076 |
September 04, 2025 | 319.8 | 320.05 | 320.05 | 321.33 | 318.18 | 75,499 |
September 03, 2025 | 318.88 | 318.18 | 318.18 | 323.98 | 317 | 161,221 |
September 02, 2025 | 318.99 | 317.59 | 317.59 | 320.95 | 317.04 | 571,730 |
September 01, 2025 | 320.4 | 318.12 | 318.12 | 320.4 | 316.52 | 70,366 |
August 29, 2025 | 317 | 319.51 | 319.51 | 320.99 | 316.47 | 175,853 |
August 28, 2025 | 319.95 | 316.47 | 316.47 | 319.95 | 315.05 | 120,658 |
August 26, 2025 | 316.02 | 316.92 | 316.92 | 321.9 | 315.5 | 1.74M |
August 25, 2025 | 324.7 | 316.02 | 316.02 | 324.9 | 316 | 299,108 |
August 22, 2025 | 322.7 | 323 | 323 | 324.8 | 320.25 | 107,574 |
August 21, 2025 | 321.99 | 321.57 | 321.57 | 322.99 | 317.22 | 118,963 |
August 20, 2025 | 320.4 | 321.25 | 321.25 | 322 | 317.06 | 72,670 |
August 19, 2025 | 318.3 | 319.35 | 319.35 | 320.2 | 313.75 | 199,080 |
August 18, 2025 | 315.9 | 317.15 | 317.15 | 318.5 | 314.5 | 87,107 |
August 14, 2025 | 316.9 | 314.21 | 314.21 | 318.5 | 312.2 | 259,900 |
August 13, 2025 | 316.79 | 316.22 | 316.22 | 317.49 | 313.2 | 166,156 |
August 12, 2025 | 315.99 | 313.99 | 313.99 | 315.99 | 313.21 | 147,031 |
August 11, 2025 | 314.17 | 313.46 | 313.46 | 318 | 312.26 | 199,113 |
August 08, 2025 | 319.95 | 313.94 | 313.94 | 319.95 | 310.61 | 214,250 |
August 07, 2025 | 316.9 | 319.34 | 319.34 | 320.1 | 316.21 | 242,939 |
August 06, 2025 | 316.1 | 317.67 | 317.67 | 320 | 315 | 213,476 |
August 05, 2025 | 316.4 | 318.6 | 318.6 | 320 | 314.12 | 279,501 |
August 04, 2025 | 319.6 | 315.8 | 315.8 | 320.94 | 314.97 | 730,356 |
August 01, 2025 | 314.98 | 317.99 | 317.99 | 318.77 | 314.69 | 116,342 |
July 31, 2025 | 316 | 314.68 | 314.68 | 318 | 312.5 | 198,516 |
July 30, 2025 | 317.36 | 316.74 | 316.74 | 318.6 | 315.3 | 118,823 |
July 29, 2025 | 316.04 | 316.8 | 316.8 | 318 | 315.61 | 114,433 |
July 28, 2025 | 316.8 | 316.04 | 316.04 | 318 | 313.05 | 96,834 |
July 25, 2025 | 314.6 | 314.96 | 314.96 | 315 | 313.12 | 743,417 |
July 24, 2025 | 312.7 | 314.75 | 314.75 | 314.95 | 310.12 | 309,453 |
July 23, 2025 | 313 | 311.75 | 311.75 | 313.01 | 309.05 | 338,687 |
July 22, 2025 | 309.1 | 311.89 | 311.89 | 313.95 | 309 | 113,825 |
July 21, 2025 | 308.05 | 309.53 | 309.53 | 310 | 306.1 | 207,279 |
July 18, 2025 | 310.8 | 308.09 | 308.09 | 310.8 | 307.1 | 218,783 |
July 17, 2025 | 308 | 309.75 | 309.75 | 310 | 307 | 488,670 |
July 16, 2025 | 308.94 | 307.2 | 307.2 | 308.94 | 307 | 128,617 |
July 15, 2025 | 306.81 | 308.17 | 308.17 | 310 | 306.81 | 205,122 |
July 14, 2025 | 308 | 307.39 | 307.39 | 309 | 307 | 202,561 |
July 11, 2025 | 309.46 | 309.02 | 309.02 | 312.7 | 308.42 | 105,581 |
July 10, 2025 | 308 | 309.46 | 309.46 | 311.48 | 308 | 126,714 |
July 09, 2025 | 310.8 | 308.72 | 308.72 | 310.8 | 308 | 128,842 |