351.40
+0.25(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 353.25 | 351.4 | 351.4 | 354 | 343 | 12,092 |
| October 16, 2025 | 350.2 | 351.15 | 351.15 | 354.95 | 345.9 | 1,285 |
| October 15, 2025 | 348.05 | 345.05 | 345.05 | 354 | 342 | 3,700 |
| October 14, 2025 | 357.2 | 348.05 | 348.05 | 358.55 | 344.95 | 8,089 |
| October 13, 2025 | 356.2 | 357 | 357 | 364.4 | 353.4 | 5,050 |
| October 10, 2025 | 351 | 363.7 | 363.7 | 370 | 351 | 6,752 |
| October 09, 2025 | 351.1 | 352 | 352 | 355.35 | 350.7 | 5,642 |
| October 08, 2025 | 353.15 | 351.1 | 351.1 | 355.85 | 343 | 5,693 |
| October 07, 2025 | 350.35 | 353.2 | 353.2 | 358.6 | 346.55 | 4,447 |
| October 06, 2025 | 355.05 | 350 | 350 | 359.9 | 348.05 | 2,410 |
| October 03, 2025 | 369 | 354.45 | 354.45 | 369 | 353 | 5,248 |
| October 01, 2025 | 366.65 | 358.45 | 358.45 | 366.7 | 355 | 5,438 |
| September 30, 2025 | 353.85 | 361.8 | 361.8 | 365.05 | 346.95 | 12,687 |
| September 29, 2025 | 362.1 | 363.6 | 363.6 | 368 | 362.1 | 1,457 |
| September 26, 2025 | 370 | 362.1 | 362.1 | 374.7 | 361.5 | 3,840 |
| September 25, 2025 | 371 | 371.8 | 371.8 | 376.9 | 371 | 1,967 |
| September 24, 2025 | 379.95 | 374.55 | 374.55 | 380.65 | 374 | 2,496 |
| September 23, 2025 | 379.7 | 379.05 | 379.05 | 381.75 | 379 | 3,062 |
| September 22, 2025 | 370.2 | 379 | 378 | 379.45 | 370.2 | 3,724 |
| September 19, 2025 | 384.4 | 380.6 | 379.6 | 385.95 | 379.1 | 9,390 |
| September 18, 2025 | 395 | 384.2 | 383.19 | 395 | 381 | 6,379 |
| September 17, 2025 | 375.65 | 389.45 | 388.42 | 393.7 | 374.65 | 9,505 |
| September 16, 2025 | 374.15 | 377.5 | 377.5 | 378.2 | 373.5 | 2,798 |
| September 15, 2025 | 375.55 | 373.15 | 373.15 | 379.95 | 370.6 | 4,105 |
| September 12, 2025 | 373 | 376.95 | 376.95 | 379.9 | 373 | 2,964 |
| September 11, 2025 | 379.95 | 377 | 377 | 379.95 | 374.2 | 2,091 |
| September 10, 2025 | 378.1 | 378.1 | 378.1 | 381.55 | 375.25 | 1,677 |
| September 09, 2025 | 382.65 | 378.2 | 378.2 | 384.4 | 374 | 6,810 |
| 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 |