383.00
+3.2(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 373.9 | 379.8 | 379.8 | 386.5 | 373.9 | 6,751 |
| September 05, 2025 | 381.3 | 376.8 | 376.8 | 381.45 | 372 | 4,022 |
| September 04, 2025 | 382.55 | 376.6 | 376.6 | 388.05 | 372.35 | 4,514 |
| September 03, 2025 | 380.3 | 382.6 | 382.6 | 385.05 | 373.9 | 5,676 |
| September 02, 2025 | 373.95 | 383.75 | 383.75 | 387.35 | 373.95 | 8,723 |
| September 01, 2025 | 369 | 369 | 369 | 399 | 357.7 | 24,358 |
| August 29, 2025 | 373.4 | 370.55 | 370.55 | 373.55 | 356.55 | 20,896 |
| August 28, 2025 | 372 | 374.05 | 374.05 | 375.95 | 361.1 | 11,580 |
| August 26, 2025 | 371.45 | 375.7 | 375.7 | 380.05 | 365 | 1,959 |
| August 25, 2025 | 379.45 | 373.3 | 373.3 | 379.45 | 371 | 1,586 |
| August 22, 2025 | 377.95 | 374.85 | 374.85 | 381.4 | 373 | 2,341 |
| August 21, 2025 | 382.55 | 376.6 | 376.6 | 382.55 | 373.45 | 9,866 |
| August 20, 2025 | 378.05 | 377.85 | 377.85 | 379 | 375.3 | 7,551 |
| August 19, 2025 | 375.4 | 379.15 | 379.15 | 389.1 | 375.4 | 15,347 |
| August 18, 2025 | 373.8 | 382.85 | 382.85 | 384.9 | 373.8 | 6,315 |
| August 14, 2025 | 372.85 | 372.3 | 372.3 | 373.7 | 372.2 | 1,380 |
| August 13, 2025 | 366.5 | 373.95 | 373.95 | 378 | 362.15 | 2,449 |
| August 12, 2025 | 373.95 | 369.7 | 369.7 | 375.1 | 366.35 | 3,046 |
| August 11, 2025 | 380.1 | 369.35 | 369.35 | 380.1 | 366.15 | 7,741 |
| August 08, 2025 | 369.75 | 383.95 | 383.95 | 390.95 | 368.9 | 14,557 |
| August 07, 2025 | 370.55 | 372.9 | 372.9 | 375.85 | 369.85 | 1,874 |
| August 06, 2025 | 375 | 375.55 | 375.55 | 380.2 | 372.5 | 4,933 |
| August 05, 2025 | 368.75 | 371.05 | 371.05 | 374.05 | 368.75 | 1,215 |
| August 04, 2025 | 369 | 371.4 | 371.4 | 375.55 | 368.6 | 1,806 |
| August 01, 2025 | 370 | 366.55 | 366.55 | 373.95 | 363.65 | 3,942 |
| July 31, 2025 | 375.1 | 370.6 | 370.6 | 379.7 | 368.35 | 4,517 |
| July 30, 2025 | 375.1 | 378.15 | 378.15 | 379.8 | 375.1 | 2,174 |
| July 29, 2025 | 372.55 | 376.65 | 376.65 | 380 | 372.55 | 2,872 |
| July 28, 2025 | 372.8 | 372.1 | 372.1 | 376.4 | 371.05 | 12,536 |
| July 25, 2025 | 382.25 | 374.65 | 374.65 | 385.75 | 374.05 | 10,892 |
| July 24, 2025 | 385.6 | 382.05 | 382.05 | 387.6 | 376.35 | 12,447 |
| July 23, 2025 | 385 | 385.05 | 385.05 | 389.95 | 383.65 | 5,748 |
| July 22, 2025 | 393.2 | 385.4 | 385.4 | 396.15 | 381.55 | 6,515 |
| July 21, 2025 | 392.95 | 395.2 | 395.2 | 400 | 391.8 | 3,743 |
| July 18, 2025 | 389.1 | 392.95 | 392.95 | 394.15 | 389.1 | 3,776 |
| July 17, 2025 | 397.65 | 393.05 | 393.05 | 397.65 | 392 | 8,828 |
| July 16, 2025 | 393.05 | 393.7 | 393.7 | 400.1 | 392.7 | 24,055 |
| July 15, 2025 | 393.65 | 395.8 | 395.8 | 398 | 393.65 | 4,738 |
| July 14, 2025 | 392.95 | 393.8 | 393.8 | 396.45 | 391.35 | 2,456 |
| July 11, 2025 | 401.35 | 395.75 | 395.75 | 403.4 | 393 | 8,696 |
| July 10, 2025 | 394.95 | 403.4 | 403.4 | 405 | 394.95 | 19,837 |
| July 09, 2025 | 381.45 | 393.85 | 393.85 | 397 | 378.95 | 25,551 |
| July 08, 2025 | 380.85 | 381.45 | 381.45 | 383.05 | 374.55 | 5,184 |
| July 07, 2025 | 381.45 | 381.1 | 381.1 | 385.8 | 380.55 | 2,952 |
| July 04, 2025 | 384.7 | 381.5 | 381.5 | 385.2 | 378.75 | 11,121 |
| July 03, 2025 | 380.8 | 383.05 | 383.05 | 384 | 378.2 | 6,544 |
| July 02, 2025 | 382 | 380.9 | 380.9 | 384.15 | 376 | 8,976 |
| July 01, 2025 | 384.95 | 383.65 | 383.65 | 393.05 | 379.05 | 38,215 |
| June 30, 2025 | 405 | 388.85 | 388.85 | 413.6 | 385 | 87,751 |
| June 27, 2025 | 403.95 | 405.2 | 405.2 | 415.05 | 401.6 | 40,401 |
| June 26, 2025 | 407.35 | 403.95 | 403.95 | 409.7 | 402 | 8,072 |
| June 25, 2025 | 412 | 407.35 | 407.35 | 420.65 | 398 | 52,343 |
| June 24, 2025 | 395.3 | 398.15 | 398.15 | 402 | 395.3 | 19,595 |
| June 23, 2025 | 395.45 | 395.3 | 395.3 | 399.95 | 391 | 5,988 |
| June 20, 2025 | 391.3 | 395.45 | 395.45 | 398.95 | 391.3 | 9,422 |
| June 19, 2025 | 409 | 395.05 | 395.05 | 410.05 | 394.95 | 9,772 |
| June 18, 2025 | 390.9 | 403.05 | 403.05 | 407 | 390.9 | 26,531 |
| June 17, 2025 | 397.9 | 400.15 | 400.15 | 403.1 | 395.55 | 72,273 |
| June 16, 2025 | 392.6 | 397.95 | 397.95 | 403.95 | 392.6 | 5,539 |
| June 13, 2025 | 388.85 | 399.75 | 399.75 | 403.5 | 388.85 | 12,548 |