341.00
-3.65(-1.06%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 345.4 | 341 | 341 | 345.5 | 338.2 | 760,917 |
October 16, 2025 | 342.7 | 344.65 | 344.65 | 346.35 | 341.65 | 687,529 |
October 15, 2025 | 346.9 | 342.05 | 342.05 | 346.9 | 340.1 | 705,919 |
October 14, 2025 | 351.2 | 344.25 | 344.25 | 351.7 | 343.55 | 603,036 |
October 13, 2025 | 356 | 348.55 | 348.55 | 357 | 347.15 | 776,556 |
October 10, 2025 | 361.25 | 359.45 | 359.45 | 363.7 | 358.5 | 391,213 |
October 09, 2025 | 356.7 | 359.85 | 359.85 | 360.75 | 355 | 583,699 |
October 08, 2025 | 355.4 | 355.95 | 355.95 | 364 | 352.8 | 1.25M |
October 07, 2025 | 358.1 | 355.4 | 355.4 | 358.5 | 353.85 | 354,453 |
October 06, 2025 | 352.2 | 357.9 | 357.9 | 358.65 | 350.55 | 657,452 |
October 03, 2025 | 350.3 | 350 | 350 | 351.2 | 346.5 | 681,938 |
October 01, 2025 | 354.6 | 350.3 | 350.3 | 354.6 | 345.35 | 932,562 |
September 30, 2025 | 346 | 352.95 | 352.95 | 355.5 | 345.55 | 694,522 |
September 29, 2025 | 360 | 347.9 | 347.9 | 360.75 | 345.25 | 1.03M |
September 26, 2025 | 365 | 361.15 | 361.15 | 365 | 355.05 | 569,100 |
September 25, 2025 | 372 | 365.25 | 365.25 | 372 | 364 | 403,042 |
September 24, 2025 | 373.25 | 369.25 | 369.25 | 374.05 | 368.5 | 399,988 |
September 23, 2025 | 373.45 | 372.35 | 372.35 | 377.55 | 371.1 | 465,967 |
September 22, 2025 | 370.55 | 372.3 | 372.3 | 378.65 | 370.55 | 848,582 |
September 19, 2025 | 388.5 | 381.45 | 381.45 | 388.5 | 381 | 649,790 |
September 18, 2025 | 385.95 | 388.25 | 388.25 | 392.4 | 383.7 | 1.56M |
September 17, 2025 | 379.9 | 381 | 381 | 387.8 | 378.35 | 836,771 |
September 16, 2025 | 378 | 378.35 | 378.35 | 382 | 375.45 | 578,296 |
September 15, 2025 | 375.6 | 376.55 | 376.55 | 378.45 | 373.2 | 511,537 |
September 12, 2025 | 378.05 | 373.6 | 373.6 | 379 | 371.25 | 930,156 |
September 11, 2025 | 384.95 | 375.55 | 375.55 | 384.95 | 374.95 | 731,477 |
September 10, 2025 | 376 | 382.7 | 382.7 | 389.55 | 375.15 | 1.56M |
September 09, 2025 | 374.95 | 373.85 | 373.85 | 380.5 | 373 | 576,512 |
September 08, 2025 | 376 | 372.8 | 372.8 | 378.25 | 372 | 424,415 |
September 05, 2025 | 373.8 | 375.6 | 375.6 | 381 | 373.15 | 507,470 |
September 04, 2025 | 378.95 | 373.8 | 373.8 | 381.7 | 372 | 518,078 |
September 03, 2025 | 377 | 377.05 | 377.05 | 379.3 | 373.4 | 350,491 |
September 02, 2025 | 377 | 376.9 | 376.9 | 379.3 | 373.15 | 372,429 |
September 01, 2025 | 369 | 375 | 375 | 376.95 | 369 | 523,342 |
August 29, 2025 | 370 | 368.1 | 368.1 | 373.4 | 365.15 | 360,146 |
August 28, 2025 | 369 | 369.75 | 369.75 | 374 | 362.8 | 562,914 |
August 26, 2025 | 378.95 | 369.6 | 369.6 | 380.05 | 368 | 558,883 |
August 25, 2025 | 377.95 | 379.4 | 379.4 | 388.55 | 377.3 | 1.07M |
August 22, 2025 | 381.2 | 375.4 | 375.4 | 384.4 | 374 | 359,870 |
August 21, 2025 | 384.2 | 381.2 | 381.2 | 388.95 | 379.65 | 719,091 |
August 20, 2025 | 372.1 | 383.65 | 383.65 | 384.9 | 371.1 | 1.19M |
August 19, 2025 | 370 | 372.15 | 372.15 | 373.45 | 369.45 | 382,127 |
August 18, 2025 | 371 | 370 | 370 | 374.7 | 368.15 | 626,227 |
August 14, 2025 | 371.9 | 369.15 | 369.15 | 378.25 | 368 | 672,397 |
August 13, 2025 | 374 | 370.8 | 370.8 | 375.9 | 369.9 | 725,435 |
August 12, 2025 | 375.15 | 371.15 | 371.15 | 379.55 | 369.3 | 962,898 |
August 11, 2025 | 372.2 | 373.3 | 373.3 | 376.85 | 368.25 | 544,202 |
August 08, 2025 | 381.5 | 372.2 | 372.2 | 381.5 | 367.65 | 1.65M |
August 07, 2025 | 383 | 381.95 | 381.95 | 387.2 | 376 | 923,299 |
August 06, 2025 | 393.95 | 386 | 386 | 395.4 | 384.4 | 598,634 |
August 05, 2025 | 405.7 | 393.25 | 393.25 | 406.45 | 391.8 | 632,381 |
August 04, 2025 | 400.1 | 403.95 | 403.95 | 405 | 392.5 | 910,853 |
August 01, 2025 | 391.5 | 400.85 | 400.85 | 404.55 | 391.5 | 1.72M |
July 31, 2025 | 412 | 391.5 | 391.5 | 412.1 | 389 | 4.57M |
July 30, 2025 | 407.75 | 414.75 | 414.75 | 422.35 | 406.4 | 2.69M |
July 29, 2025 | 384.65 | 409.75 | 409.75 | 412.8 | 383.9 | 4.45M |
July 28, 2025 | 394.1 | 385.25 | 385.25 | 399.15 | 382 | 1.25M |
July 25, 2025 | 396.45 | 395.8 | 395.8 | 400.8 | 391.5 | 1.05M |
July 24, 2025 | 406.9 | 396.2 | 396.2 | 406.9 | 395.5 | 1.11M |
July 23, 2025 | 406 | 403.85 | 403.85 | 409.85 | 400 | 1.79M |