330.10
-1.05(-0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 333.15 | 330.1 | 330.1 | 334.25 | 328.5 | 954,994 |
| October 01, 2025 | 322.35 | 331.15 | 331.15 | 333.1 | 319.75 | 1.49M |
| September 30, 2025 | 328.35 | 322.3 | 322.3 | 331.05 | 316.45 | 1.69M |
| September 29, 2025 | 335 | 328.45 | 328.45 | 335.75 | 325.75 | 1.7M |
| September 26, 2025 | 341.55 | 333.95 | 333.95 | 344.85 | 332.85 | 1.16M |
| September 25, 2025 | 355.75 | 343.45 | 343.45 | 356.75 | 339.6 | 1.28M |
| September 24, 2025 | 360.75 | 355.95 | 355.95 | 361.25 | 354.5 | 500,702 |
| September 23, 2025 | 361.05 | 360 | 360 | 362.9 | 352.4 | 1M |
| September 22, 2025 | 360.9 | 361.05 | 361.05 | 364 | 360.25 | 816,422 |
| September 19, 2025 | 369 | 365.35 | 365.35 | 369 | 364.2 | 677,863 |
| September 18, 2025 | 370.8 | 369.15 | 369.15 | 372.1 | 366 | 724,476 |
| September 17, 2025 | 366.9 | 369.95 | 369.95 | 371.95 | 366.25 | 713,917 |
| September 16, 2025 | 367 | 366 | 366 | 369.7 | 365 | 537,738 |
| September 15, 2025 | 368.9 | 367.1 | 367.1 | 370.7 | 366.05 | 461,009 |
| September 12, 2025 | 370.5 | 368.9 | 368.9 | 371.9 | 367.15 | 478,497 |
| September 11, 2025 | 369 | 369.7 | 369.7 | 372.45 | 367.35 | 557,184 |
| September 10, 2025 | 364.45 | 367.5 | 367.5 | 371.6 | 363.05 | 645,875 |
| September 09, 2025 | 365 | 362.4 | 362.4 | 366.7 | 360 | 638,567 |
| September 08, 2025 | 366 | 365 | 365 | 368.5 | 363.4 | 637,923 |
| September 05, 2025 | 368.95 | 366.85 | 366.85 | 369.7 | 365.5 | 598,572 |
| September 04, 2025 | 372.8 | 367.85 | 367.85 | 373.5 | 366.8 | 616,233 |
| September 03, 2025 | 370.95 | 370.55 | 370.55 | 372.45 | 368.3 | 626,485 |
| September 02, 2025 | 370.5 | 369.3 | 369.3 | 374 | 367.5 | 710,510 |
| September 01, 2025 | 368 | 370.55 | 370.55 | 372.8 | 366.1 | 1.01M |
| August 29, 2025 | 372.55 | 366.7 | 366.7 | 372.55 | 364.65 | 974,406 |
| August 28, 2025 | 371.05 | 371 | 371 | 376 | 365 | 2.02M |
| August 26, 2025 | 380.25 | 372.35 | 372.35 | 392.85 | 368.6 | 13.79M |
| August 25, 2025 | 371 | 368.8 | 368.8 | 372 | 367.25 | 687,060 |
| August 22, 2025 | 369.15 | 368.15 | 368.15 | 372.25 | 366 | 860,166 |
| August 21, 2025 | 370.05 | 366.8 | 366.8 | 375.25 | 366 | 1.06M |
| August 20, 2025 | 372.75 | 369.6 | 369.6 | 376.45 | 369 | 1.1M |
| August 19, 2025 | 372.45 | 372.7 | 372.7 | 376 | 371.25 | 1.12M |
| August 18, 2025 | 376.7 | 371.95 | 371.95 | 377.5 | 370.2 | 870,693 |
| August 14, 2025 | 378.95 | 372.95 | 372.95 | 378.95 | 371 | 843,936 |
| August 13, 2025 | 386.95 | 377.75 | 377.75 | 387.95 | 377 | 1.09M |
| August 12, 2025 | 390.85 | 383.7 | 383.7 | 399.15 | 381.1 | 1.26M |
| August 11, 2025 | 396.7 | 390.75 | 390.75 | 396.75 | 387 | 1.15M |
| August 08, 2025 | 400 | 396.75 | 396.75 | 405 | 393.35 | 1.78M |
| August 07, 2025 | 401.8 | 397.9 | 397.9 | 414.9 | 393.05 | 4.87M |
| August 06, 2025 | 402.95 | 402.25 | 402.25 | 407.2 | 394.4 | 4.09M |
| August 05, 2025 | 389 | 399.55 | 399.55 | 402.8 | 381.15 | 8.74M |
| August 04, 2025 | 380.8 | 384.4 | 384.4 | 385.3 | 373.65 | 1.15M |
| August 01, 2025 | 380 | 379.65 | 379.65 | 386.9 | 377 | 3.94M |
| July 31, 2025 | 370.25 | 380.05 | 380.05 | 382.75 | 368.35 | 1.34M |
| July 30, 2025 | 375 | 377.25 | 377.25 | 383.4 | 369.5 | 5.07M |
| July 29, 2025 | 358.8 | 372.7 | 372.7 | 373.8 | 356.65 | 1.02M |
| July 28, 2025 | 364.5 | 360 | 360 | 369 | 355.2 | 1.22M |
| July 25, 2025 | 368.75 | 362.8 | 362.8 | 369.9 | 360.5 | 918,937 |
| July 24, 2025 | 368.9 | 367.9 | 367.9 | 375.6 | 365.4 | 1.2M |
| July 23, 2025 | 377 | 367.35 | 367.35 | 379.3 | 364.95 | 1.41M |
| July 22, 2025 | 379.9 | 378.65 | 378.65 | 384.5 | 377.5 | 981,931 |
| July 21, 2025 | 382.8 | 378.65 | 378.65 | 383.3 | 374.55 | 524,596 |
| July 18, 2025 | 388 | 382.8 | 382.8 | 389.85 | 380.4 | 945,857 |
| July 17, 2025 | 388 | 386.25 | 386.25 | 390.5 | 384.5 | 731,842 |
| July 16, 2025 | 384 | 387.35 | 387.35 | 389.8 | 382.3 | 1.16M |
| July 15, 2025 | 381 | 384.25 | 384.25 | 389.8 | 381 | 2.09M |
| July 14, 2025 | 384.95 | 380.05 | 380.05 | 385.95 | 377.35 | 843,099 |
| July 11, 2025 | 383.6 | 385.1 | 385.1 | 390.85 | 380.3 | 1.52M |
| July 10, 2025 | 374.9 | 383.85 | 383.85 | 391.5 | 374.4 | 4.74M |
| July 09, 2025 | 380.35 | 375 | 375 | 380.8 | 372 | 990,403 |