374.00
-1.6(-0.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 418 | 404.3 | 404.3 | 418.3 | 403.05 | 1.49M |
July 21, 2025 | 419.75 | 416.65 | 416.65 | 421.95 | 415.2 | 644,457 |
July 18, 2025 | 431.1 | 419.75 | 419.75 | 433.4 | 418.1 | 1.3M |
July 17, 2025 | 435 | 432.25 | 428.25 | 436.4 | 430.9 | 926,774 |
July 16, 2025 | 430 | 433.45 | 429.44 | 435.75 | 426.35 | 1.41M |
July 15, 2025 | 418.6 | 430.05 | 426.07 | 432.5 | 418.55 | 1.32M |
July 14, 2025 | 418.9 | 418.6 | 414.73 | 421.05 | 413.8 | 882,363 |
July 11, 2025 | 423 | 418.95 | 418.95 | 428.85 | 416 | 924,549 |
July 10, 2025 | 430.25 | 427.95 | 427.95 | 431.4 | 422.45 | 1.06M |
July 09, 2025 | 433.95 | 429.35 | 429.35 | 434.2 | 428.3 | 681,807 |
July 08, 2025 | 433.2 | 434.25 | 434.25 | 436.85 | 431.3 | 1.2M |
July 07, 2025 | 436.75 | 433.15 | 433.15 | 438.8 | 432 | 1.39M |
July 04, 2025 | 438.5 | 435.25 | 435.25 | 441.45 | 433.1 | 585,030 |
July 03, 2025 | 443.05 | 438.3 | 438.3 | 445 | 437.45 | 794,184 |
July 02, 2025 | 438.5 | 442.1 | 442.1 | 446 | 437.55 | 2.54M |
July 01, 2025 | 434.7 | 438.85 | 438.85 | 439.8 | 431.45 | 1.43M |
June 30, 2025 | 434.4 | 433.5 | 433.5 | 437.1 | 428.9 | 1.48M |
June 27, 2025 | 446 | 432.2 | 432.2 | 452 | 431.15 | 4.39M |
June 26, 2025 | 446 | 442.2 | 442.2 | 447.5 | 436.25 | 4.72M |
June 25, 2025 | 426.9 | 443.65 | 443.65 | 445.5 | 424.3 | 6.63M |
June 24, 2025 | 425 | 422.75 | 422.75 | 429.35 | 421 | 1.27M |
June 23, 2025 | 415.25 | 420.05 | 420.05 | 421.75 | 412.55 | 1.9M |
June 20, 2025 | 414.9 | 421.4 | 421.4 | 423 | 412.85 | 1.92M |
June 19, 2025 | 421.85 | 413.65 | 413.65 | 422.75 | 410.05 | 1.21M |
June 18, 2025 | 423.15 | 424.1 | 424.1 | 432.15 | 419.65 | 1.71M |
June 17, 2025 | 425.4 | 423.15 | 423.15 | 428.75 | 419 | 1.95M |
June 16, 2025 | 415.7 | 422.3 | 422.3 | 425 | 405.1 | 1.79M |
June 13, 2025 | 410.5 | 415.7 | 415.7 | 421.25 | 406.05 | 1.48M |
June 12, 2025 | 433.5 | 419.85 | 419.85 | 433.5 | 416.7 | 2.5M |