348.10
+0.85(+0.24%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 352.4 | 347.25 | 347.25 | 353.45 | 344.9 | 51,616 |
September 25, 2025 | 360 | 352.4 | 352.4 | 363.1 | 350 | 70,170 |
September 24, 2025 | 366.55 | 363.4 | 363.4 | 370.9 | 360.25 | 62,483 |
September 23, 2025 | 372 | 366.7 | 366.7 | 372.25 | 366 | 28,354 |
September 22, 2025 | 372 | 371.55 | 371.55 | 374.65 | 369 | 42,758 |
September 19, 2025 | 374.15 | 374.3 | 374.3 | 375.75 | 370.8 | 25,855 |
September 18, 2025 | 374.4 | 373.4 | 373.4 | 381.7 | 371.55 | 70,500 |
September 17, 2025 | 368.65 | 370.9 | 370.9 | 374.5 | 368.65 | 66,601 |
September 16, 2025 | 371.85 | 368.6 | 368.6 | 374.15 | 366.6 | 48,682 |
September 15, 2025 | 374.65 | 373.6 | 373.6 | 374.9 | 370.4 | 39,944 |
September 12, 2025 | 372.2 | 370.95 | 370.95 | 377.7 | 368.05 | 55,518 |
September 11, 2025 | 375.5 | 374.1 | 374.1 | 380.85 | 372.35 | 40,193 |
September 10, 2025 | 378 | 378.15 | 378.15 | 380.15 | 376.85 | 81,534 |
September 09, 2025 | 380 | 377.7 | 377.7 | 380.25 | 375.75 | 44,733 |
September 08, 2025 | 378.25 | 378.45 | 378.45 | 383.85 | 377 | 57,631 |
September 05, 2025 | 380 | 380.25 | 380.25 | 382.5 | 377.3 | 32,959 |
September 04, 2025 | 390 | 380.7 | 380.7 | 393.5 | 380 | 75,240 |
September 03, 2025 | 382 | 387.85 | 387.85 | 389 | 381.75 | 129,519 |
September 02, 2025 | 387 | 377.55 | 377.55 | 404.65 | 375 | 1.07M |
September 01, 2025 | 372 | 373.55 | 373.55 | 377 | 372 | 43,685 |
August 29, 2025 | 373.1 | 375.2 | 375.2 | 381.8 | 372.1 | 34,909 |
August 28, 2025 | 369 | 376.05 | 376.05 | 379.5 | 366.8 | 60,226 |
August 26, 2025 | 370.75 | 371.35 | 371.35 | 373.9 | 364.9 | 31,611 |
August 25, 2025 | 379.7 | 373.4 | 373.4 | 384.1 | 370 | 73,592 |
August 22, 2025 | 381.4 | 381.45 | 381.45 | 384.15 | 378.3 | 65,613 |
August 21, 2025 | 375 | 379.55 | 379.55 | 382.45 | 373 | 119,491 |
August 20, 2025 | 354.2 | 367.4 | 367.4 | 369.8 | 353.15 | 70,870 |
August 19, 2025 | 351.1 | 355.05 | 355.05 | 356.85 | 349.2 | 48,252 |
August 18, 2025 | 351.25 | 352.2 | 352.2 | 359 | 350.15 | 52,181 |
August 14, 2025 | 350.2 | 350.8 | 350.8 | 352 | 346.85 | 22,462 |
August 13, 2025 | 356 | 350.4 | 350.4 | 357.15 | 349 | 47,429 |
August 12, 2025 | 360 | 354.6 | 354.6 | 362.1 | 353.9 | 27,665 |
August 11, 2025 | 353.55 | 358.45 | 358.45 | 359.7 | 349 | 46,430 |
August 08, 2025 | 351.35 | 353.55 | 353.55 | 358.8 | 348 | 67,737 |
August 07, 2025 | 357.5 | 349.95 | 349.95 | 358.75 | 346 | 86,206 |
August 06, 2025 | 362.5 | 357.5 | 357.5 | 365.45 | 354.7 | 125,988 |
August 05, 2025 | 377.45 | 368.6 | 368.6 | 382.2 | 366.3 | 71,447 |
August 04, 2025 | 370 | 378.65 | 378.65 | 380 | 368.2 | 56,355 |
August 01, 2025 | 368.5 | 370.95 | 370.95 | 374.9 | 368.3 | 39,812 |
July 31, 2025 | 368 | 369.15 | 369.15 | 372.15 | 363.95 | 59,644 |
July 30, 2025 | 376.35 | 374.05 | 374.05 | 381.7 | 373.1 | 57,723 |
July 29, 2025 | 371.7 | 376.35 | 376.35 | 377.5 | 367.15 | 59,189 |
July 28, 2025 | 380.3 | 372.95 | 372.95 | 383.7 | 372 | 71,128 |
July 25, 2025 | 381.4 | 378.4 | 378.4 | 385.7 | 377.1 | 67,497 |
July 24, 2025 | 388.9 | 381.4 | 381.4 | 388.9 | 380.25 | 73,614 |
July 23, 2025 | 394.4 | 387.5 | 387.5 | 397.75 | 384.55 | 162,857 |
July 22, 2025 | 396.25 | 390.5 | 390.5 | 399.45 | 389.85 | 57,860 |
July 21, 2025 | 396.5 | 394.25 | 394.25 | 400 | 393 | 56,865 |
July 18, 2025 | 402.65 | 396.5 | 396.5 | 402.65 | 393.95 | 82,033 |
July 17, 2025 | 402 | 398.65 | 398.65 | 408 | 397 | 83,042 |
July 16, 2025 | 408.8 | 402.8 | 402.8 | 412 | 401.7 | 50,952 |
July 15, 2025 | 405.15 | 406.5 | 406.5 | 409 | 403.3 | 74,092 |
July 14, 2025 | 403.75 | 403.1 | 403.1 | 405.25 | 396.95 | 75,443 |
July 11, 2025 | 398 | 402.55 | 402.55 | 412 | 396.7 | 298,610 |
July 10, 2025 | 394 | 395.6 | 395.6 | 399.4 | 391.05 | 60,600 |
July 09, 2025 | 394.45 | 393.3 | 393.3 | 397.65 | 391.05 | 42,492 |
July 08, 2025 | 395 | 394 | 394 | 396.5 | 389.8 | 69,482 |
July 07, 2025 | 392.8 | 392.2 | 392.2 | 402.8 | 389.55 | 139,984 |
July 04, 2025 | 388.05 | 390.95 | 390.95 | 396.9 | 387.5 | 150,079 |
July 03, 2025 | 395.05 | 387.55 | 387.55 | 398.8 | 386.8 | 149,118 |