377.45
+4.55(+1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 373 | 377.45 | 377.45 | 381.8 | 370.35 | 33,893 |
| November 06, 2025 | 388 | 372.9 | 372.9 | 389.7 | 370 | 117,187 |
| November 04, 2025 | 410.2 | 386.8 | 386.8 | 412.5 | 385.8 | 77,551 |
| November 03, 2025 | 398 | 408.15 | 408.15 | 410.8 | 396.6 | 50,371 |
| October 31, 2025 | 405.85 | 398.85 | 398.85 | 410.7 | 397 | 40,154 |
| October 30, 2025 | 396 | 405.55 | 405.55 | 407.15 | 396 | 36,659 |
| October 29, 2025 | 397.95 | 399.6 | 399.6 | 401.4 | 396 | 22,439 |
| October 28, 2025 | 403.7 | 398.95 | 398.95 | 412.65 | 396.35 | 71,051 |
| October 27, 2025 | 393.05 | 400.55 | 400.55 | 404 | 391.6 | 377,037 |
| October 24, 2025 | 391.8 | 395.4 | 395.4 | 397.15 | 386.1 | 55,275 |
| October 23, 2025 | 390.5 | 395.4 | 395.4 | 399 | 389.7 | 57,902 |
| October 21, 2025 | 387.8 | 392.8 | 392.8 | 395 | 386.5 | 12,923 |
| October 20, 2025 | 390.25 | 385.85 | 385.85 | 391.55 | 383 | 17,915 |
| October 17, 2025 | 393.85 | 390.25 | 390.25 | 395.75 | 389.4 | 32,979 |
| October 16, 2025 | 377 | 394.3 | 394.3 | 397 | 376.95 | 147,515 |
| October 15, 2025 | 366.25 | 377.45 | 377.45 | 378.55 | 365.55 | 151,711 |
| October 14, 2025 | 365 | 366.25 | 366.25 | 372.35 | 365 | 51,904 |
| October 13, 2025 | 367.95 | 366.35 | 366.35 | 373 | 363.65 | 157,109 |
| October 10, 2025 | 369 | 366.1 | 366.1 | 372.9 | 363.5 | 47,370 |
| October 09, 2025 | 364.65 | 369.6 | 369.6 | 378 | 362.75 | 123,115 |
| October 08, 2025 | 372.55 | 365.2 | 365.2 | 374.35 | 363 | 70,392 |
| October 07, 2025 | 381.8 | 371.45 | 371.45 | 383.8 | 368.95 | 79,704 |
| October 06, 2025 | 388 | 381.8 | 381.8 | 392.35 | 380 | 43,998 |
| October 03, 2025 | 388.7 | 387.1 | 387.1 | 390.95 | 378.85 | 198,273 |
| October 01, 2025 | 389.5 | 386.8 | 386.8 | 389.5 | 382 | 35,457 |
| September 30, 2025 | 389 | 388.9 | 388.9 | 398.15 | 382.95 | 78,650 |
| September 29, 2025 | 420.6 | 385.8 | 385.8 | 421.75 | 380 | 477,660 |
| September 26, 2025 | 416.95 | 418.4 | 418.4 | 423.9 | 410.9 | 44,955 |
| September 25, 2025 | 419.9 | 417.35 | 417.35 | 421.5 | 416 | 27,661 |
| September 24, 2025 | 418 | 419.9 | 419.9 | 424.2 | 417.95 | 18,708 |
| September 23, 2025 | 424.8 | 421.6 | 421.6 | 425 | 418.05 | 34,799 |
| September 22, 2025 | 427 | 423.2 | 423.2 | 427.7 | 421.05 | 22,503 |
| September 19, 2025 | 425 | 428.4 | 428.4 | 429.65 | 424 | 33,007 |
| September 18, 2025 | 439.9 | 427.9 | 427.9 | 439.9 | 422.8 | 56,517 |
| September 17, 2025 | 440.5 | 436 | 436 | 441 | 429.65 | 264,493 |
| September 16, 2025 | 439 | 435.85 | 435.85 | 441.55 | 429.15 | 46,595 |
| September 15, 2025 | 427.05 | 442.3 | 442.3 | 451.3 | 427.05 | 761,130 |
| September 12, 2025 | 433.05 | 429.6 | 429.6 | 436.45 | 426.15 | 18,863 |
| September 11, 2025 | 429.4 | 434.45 | 434.45 | 436.6 | 428.2 | 51,735 |
| September 10, 2025 | 426 | 433.3 | 433.3 | 442 | 426 | 40,695 |
| September 09, 2025 | 419 | 431.55 | 431.55 | 436.5 | 416.7 | 58,293 |
| September 08, 2025 | 415 | 417.35 | 417.35 | 423 | 413.05 | 23,291 |
| September 05, 2025 | 421.7 | 416.05 | 416.05 | 424.8 | 411.15 | 61,007 |
| September 04, 2025 | 427.9 | 425.55 | 425.55 | 430 | 421.2 | 16,805 |
| September 03, 2025 | 423.9 | 425.7 | 425.7 | 427.5 | 423 | 9,561 |
| September 02, 2025 | 421 | 423.9 | 423.9 | 428.5 | 421 | 37,888 |
| September 01, 2025 | 427.3 | 422.75 | 422.75 | 432.45 | 420 | 33,003 |
| August 29, 2025 | 421.1 | 427.3 | 427.3 | 429 | 416.55 | 30,257 |
| August 28, 2025 | 418 | 419.7 | 419.7 | 425.95 | 414.5 | 55,946 |
| August 26, 2025 | 428.1 | 420.75 | 420.75 | 431.65 | 417.9 | 52,081 |
| August 25, 2025 | 439 | 432 | 432 | 444.45 | 430.05 | 26,434 |
| August 22, 2025 | 440.5 | 439.2 | 439.2 | 453.4 | 437.4 | 107,341 |
| August 21, 2025 | 445.25 | 444.55 | 444.55 | 460 | 442.75 | 76,863 |
| August 20, 2025 | 456.4 | 441.7 | 441.7 | 456.4 | 440.4 | 56,135 |
| August 19, 2025 | 454.6 | 455.05 | 455.05 | 459.9 | 450.05 | 57,615 |
| August 18, 2025 | 439.95 | 453.25 | 453.25 | 460.8 | 439.95 | 226,472 |
| August 14, 2025 | 418 | 428.6 | 428.6 | 434 | 415.25 | 71,707 |
| August 13, 2025 | 408.2 | 417.65 | 417.65 | 419.9 | 408.05 | 20,812 |
| August 12, 2025 | 409.2 | 407.9 | 407.9 | 412 | 406.45 | 10,027 |
| August 11, 2025 | 410.5 | 407.2 | 407.2 | 410.5 | 403 | 37,222 |