386.20
-2.95(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 392.5 | 389.15 | 389.15 | 392.95 | 388.05 | 4.7M |
| September 25, 2025 | 392.05 | 392.5 | 392.5 | 395.2 | 391.65 | 4.56M |
| September 24, 2025 | 394.5 | 392.85 | 392.85 | 395.6 | 391.75 | 5.14M |
| September 23, 2025 | 394.75 | 394.05 | 394.05 | 395.75 | 392.1 | 4.72M |
| September 22, 2025 | 394.5 | 394.7 | 394.7 | 396.95 | 393.35 | 3.4M |
| September 19, 2025 | 394 | 394.5 | 394.5 | 395.2 | 391.5 | 5.27M |
| September 18, 2025 | 400.5 | 393.15 | 393.15 | 400.75 | 390.6 | 5.9M |
| September 17, 2025 | 402 | 399.75 | 399.75 | 402.45 | 397.5 | 5.97M |
| September 16, 2025 | 395 | 395.8 | 395.8 | 397 | 394.05 | 2.58M |
| September 15, 2025 | 394.35 | 394.75 | 394.75 | 400.65 | 394.3 | 4.62M |
| September 12, 2025 | 393.55 | 394.35 | 394.35 | 396.2 | 393.2 | 4.28M |
| September 11, 2025 | 393.65 | 393.35 | 393.35 | 394.5 | 390.5 | 3.44M |
| September 10, 2025 | 388.5 | 391.9 | 391.9 | 392.65 | 388.05 | 4.28M |
| September 09, 2025 | 388.7 | 387.95 | 387.95 | 389.4 | 386.75 | 4.38M |
| September 08, 2025 | 394 | 387.05 | 387.05 | 395.9 | 386.3 | 4.61M |
| September 05, 2025 | 392.4 | 392.65 | 392.65 | 393.25 | 389 | 4.54M |
| September 04, 2025 | 391.8 | 391.45 | 391.45 | 392.1 | 385.7 | 5.52M |
| September 03, 2025 | 380.95 | 389.8 | 389.8 | 393.3 | 380 | 8.11M |
| September 02, 2025 | 381.15 | 380.1 | 380.1 | 385 | 379.05 | 7.51M |
| September 01, 2025 | 375.3 | 377.9 | 377.9 | 378.6 | 375.1 | 2.83M |
| August 29, 2025 | 372.65 | 374.8 | 374.8 | 379 | 372.65 | 4.58M |
| August 28, 2025 | 372.5 | 374.3 | 374.3 | 375.9 | 368.65 | 4.37M |
| August 26, 2025 | 379 | 372.45 | 372.45 | 379.85 | 371.4 | 6.38M |
| August 25, 2025 | 375 | 380 | 380 | 380.75 | 374.8 | 4.35M |
| August 22, 2025 | 378.15 | 374.45 | 374.45 | 379 | 374.05 | 4.7M |
| August 21, 2025 | 380.95 | 378.15 | 378.15 | 381.55 | 377.25 | 6.21M |
| August 20, 2025 | 386 | 384.7 | 384.7 | 386.85 | 383.55 | 4.9M |
| August 19, 2025 | 388.5 | 385.35 | 385.35 | 388.5 | 384.25 | 5.22M |
| August 18, 2025 | 386.65 | 387.8 | 387.8 | 388.55 | 384.05 | 3.52M |
| August 14, 2025 | 386.1 | 384.45 | 384.45 | 386.85 | 382.55 | 4.03M |
| August 13, 2025 | 385.95 | 386.1 | 386.1 | 388 | 385.1 | 4.22M |
| August 12, 2025 | 381.55 | 385.35 | 385.35 | 386.45 | 381.2 | 4.86M |
| August 11, 2025 | 378 | 382.5 | 382.5 | 384.7 | 376.55 | 5.74M |
| August 08, 2025 | 379 | 379.7 | 379.7 | 382.1 | 378.15 | 4.17M |
| August 07, 2025 | 375 | 379.55 | 379.55 | 380.25 | 373.6 | 3.47M |
| August 06, 2025 | 374 | 376.5 | 376.5 | 378.05 | 373.55 | 5.81M |
| August 05, 2025 | 376 | 379.5 | 379.5 | 380.7 | 374.5 | 6.85M |
| August 04, 2025 | 372.45 | 374.7 | 374.7 | 378.75 | 370.2 | 19.76M |
| August 01, 2025 | 375 | 372.5 | 372.5 | 381.15 | 370.7 | 13.77M |
| July 31, 2025 | 378 | 376.35 | 376.35 | 379 | 374.7 | 6.46M |
| July 30, 2025 | 384 | 379.9 | 379.9 | 384.05 | 379.05 | 5.11M |
| July 29, 2025 | 376.95 | 383.65 | 383.65 | 384.25 | 376.95 | 4.87M |
| July 28, 2025 | 381.2 | 378.35 | 378.35 | 383.85 | 377 | 4.52M |
| July 25, 2025 | 385.55 | 380.8 | 380.8 | 385.9 | 380 | 4.62M |
| July 24, 2025 | 390.1 | 385.55 | 385.55 | 390.75 | 383.9 | 4.02M |
| July 23, 2025 | 389.4 | 390.9 | 390.9 | 392.45 | 388.85 | 3.67M |
| July 22, 2025 | 386.8 | 389.1 | 389.1 | 391.75 | 385.5 | 5.04M |
| July 21, 2025 | 389 | 386.8 | 386.8 | 389.4 | 385.4 | 4.4M |
| July 18, 2025 | 387 | 388.5 | 388.5 | 389.25 | 384.1 | 5.17M |
| July 17, 2025 | 387.05 | 385.9 | 385.9 | 388.2 | 384.9 | 3.75M |
| July 16, 2025 | 386.65 | 386.45 | 386.45 | 388 | 384.95 | 5.21M |
| July 15, 2025 | 383.9 | 386.45 | 386.45 | 387.25 | 383.45 | 4.58M |
| July 14, 2025 | 382 | 383.85 | 383.85 | 385.9 | 381.5 | 5.11M |
| July 11, 2025 | 384.05 | 380.95 | 380.95 | 384.3 | 380.6 | 4.68M |
| July 10, 2025 | 388.05 | 384.05 | 384.05 | 388.85 | 382.55 | 4.67M |
| July 09, 2025 | 383.05 | 387.45 | 387.45 | 388.15 | 382.85 | 4.5M |
| July 08, 2025 | 384.95 | 382.85 | 382.85 | 385.5 | 382.3 | 5.23M |
| July 07, 2025 | 386.5 | 384.25 | 384.25 | 386.5 | 384 | 2.81M |
| July 04, 2025 | 387.7 | 386.1 | 386.1 | 387.9 | 383.4 | 3.99M |
| July 03, 2025 | 387.9 | 386.45 | 386.45 | 389 | 385.5 | 3.85M |