367.00
+6.35(+1.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 357.5 | 360.65 | 360.65 | 364.05 | 349.8 | 615,560 |
September 25, 2025 | 361.5 | 358.7 | 358.7 | 361.5 | 355.05 | 441,551 |
September 24, 2025 | 349 | 358.1 | 358.1 | 360.5 | 346.95 | 629,968 |
September 23, 2025 | 347.8 | 348.2 | 348.2 | 355.2 | 345.5 | 751,528 |
September 22, 2025 | 351 | 347.8 | 347.8 | 352.4 | 345.8 | 270,851 |
September 19, 2025 | 354.6 | 350.6 | 350.6 | 354.7 | 349.3 | 334,921 |
September 18, 2025 | 355 | 352.8 | 352.8 | 358.95 | 351.05 | 348,230 |
September 17, 2025 | 365.1 | 354.95 | 354.95 | 365.45 | 351.5 | 637,333 |
September 16, 2025 | 375 | 362.2 | 362.2 | 381 | 358.8 | 915,758 |
September 15, 2025 | 370 | 374.3 | 374.3 | 376.65 | 366.95 | 338,141 |
September 12, 2025 | 368.85 | 368.6 | 368.6 | 371.2 | 365.6 | 221,560 |
September 11, 2025 | 367 | 368.85 | 368.85 | 372 | 366.05 | 236,754 |
September 10, 2025 | 361.4 | 368.05 | 368.05 | 372.1 | 360.65 | 298,599 |
September 09, 2025 | 358.75 | 361.4 | 361.4 | 363.7 | 356 | 213,127 |
September 08, 2025 | 359.8 | 355.85 | 355.85 | 360.3 | 354.9 | 198,553 |
September 05, 2025 | 365.75 | 357.95 | 357.95 | 369.5 | 355.2 | 231,750 |
September 04, 2025 | 365.85 | 362.75 | 362.75 | 367.45 | 359.75 | 919,250 |
September 03, 2025 | 374 | 362.45 | 362.45 | 379.25 | 361.65 | 732,833 |
September 02, 2025 | 373.25 | 371.2 | 371.2 | 378.7 | 370.1 | 440,166 |
September 01, 2025 | 365.25 | 373.6 | 373.6 | 377.5 | 360.3 | 417,443 |
August 29, 2025 | 371.45 | 362.6 | 362.6 | 375.9 | 361.1 | 910,290 |
August 28, 2025 | 386.8 | 371.9 | 371.9 | 386.8 | 370.1 | 391,245 |
August 26, 2025 | 386.05 | 389.55 | 389.55 | 400.7 | 384.5 | 1.79M |
August 25, 2025 | 402 | 385.9 | 385.9 | 405 | 381 | 801,275 |
August 22, 2025 | 414.7 | 403 | 403 | 414.7 | 400.2 | 410,337 |
August 21, 2025 | 403 | 415.6 | 415.6 | 418.25 | 400.1 | 546,185 |
August 20, 2025 | 398.5 | 403.6 | 403.6 | 404.5 | 394.15 | 431,961 |
August 19, 2025 | 380.15 | 396.55 | 396.55 | 401.05 | 378.5 | 655,745 |
August 18, 2025 | 373.15 | 381.05 | 381.05 | 382 | 364.5 | 1.21M |
August 14, 2025 | 375 | 376.5 | 376.5 | 382.5 | 352.2 | 2.54M |
August 13, 2025 | 408.95 | 385.1 | 385.1 | 413.3 | 378.4 | 1.6M |
August 12, 2025 | 434.2 | 406.15 | 406.15 | 436.65 | 401.3 | 886,722 |
August 11, 2025 | 430.1 | 432.9 | 432.9 | 440.8 | 428.55 | 225,658 |
August 08, 2025 | 434.15 | 432 | 432 | 442.95 | 430 | 225,267 |
August 07, 2025 | 435 | 434.35 | 434.35 | 438.5 | 430 | 167,914 |
August 06, 2025 | 430 | 435.2 | 435.2 | 441.8 | 426.4 | 334,723 |
August 05, 2025 | 428 | 427.7 | 427.7 | 445.6 | 420.15 | 984,613 |
August 04, 2025 | 424.75 | 424.45 | 424.45 | 429.85 | 416.3 | 301,484 |
August 01, 2025 | 425.95 | 419.1 | 419.1 | 427.9 | 416.35 | 116,647 |
July 31, 2025 | 421.05 | 420.2 | 420.2 | 432.4 | 417.6 | 495,128 |
July 30, 2025 | 421.7 | 421.05 | 421.05 | 425.6 | 419.2 | 212,241 |
July 29, 2025 | 421 | 421.7 | 421.7 | 425.95 | 420.05 | 197,565 |
July 28, 2025 | 427.1 | 423.05 | 423.05 | 427.25 | 418.05 | 421,264 |
July 25, 2025 | 425.8 | 427.1 | 427.1 | 429 | 419.5 | 195,304 |
July 24, 2025 | 426.2 | 425.9 | 425.9 | 430.35 | 423.85 | 183,068 |
July 23, 2025 | 424.65 | 428.8 | 428.8 | 433.1 | 419.85 | 262,074 |
July 22, 2025 | 421 | 425.2 | 425.2 | 430 | 420 | 354,217 |
July 21, 2025 | 428.1 | 422.4 | 422.4 | 428.25 | 392.1 | 608,732 |
July 18, 2025 | 426.05 | 430.8 | 430.8 | 434.05 | 422.5 | 274,312 |
July 17, 2025 | 426 | 428.05 | 428.05 | 429.6 | 422.1 | 179,830 |
July 16, 2025 | 428 | 426 | 426 | 430.9 | 423.25 | 201,525 |
July 15, 2025 | 422 | 430.55 | 430.55 | 432.7 | 421.6 | 506,196 |
July 14, 2025 | 417.95 | 423.85 | 423.85 | 425.8 | 412.35 | 578,025 |
July 11, 2025 | 414.7 | 415 | 415 | 416.45 | 410.6 | 308,788 |
July 10, 2025 | 410.45 | 412.55 | 412.55 | 419.7 | 410.45 | 386,826 |
July 09, 2025 | 411.8 | 410.4 | 410.4 | 416.95 | 408.5 | 246,676 |
July 08, 2025 | 412.15 | 412.9 | 412.9 | 419.2 | 408.75 | 397,621 |
July 07, 2025 | 415.3 | 412.15 | 412.15 | 426 | 406.4 | 1M |
July 04, 2025 | 394.65 | 412.5 | 412.5 | 420 | 394.65 | 2.17M |
July 03, 2025 | 400 | 394.05 | 394.05 | 400 | 390.25 | 743,657 |