365.00
-0.1(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 365.95 | 364.45 | 364.45 | 368 | 364 | 11,978 |
| September 30, 2025 | 357.05 | 365.1 | 365.1 | 367 | 357.05 | 14,472 |
| September 29, 2025 | 360.5 | 361.1 | 361.1 | 367.75 | 357 | 45,976 |
| September 26, 2025 | 370 | 362.3 | 362.3 | 371.35 | 357.95 | 19,120 |
| September 25, 2025 | 359.8 | 367 | 367 | 380.6 | 355.65 | 57,601 |
| September 24, 2025 | 359.35 | 357.25 | 357.25 | 359.35 | 354.05 | 10,249 |
| September 23, 2025 | 355.7 | 358.3 | 358.3 | 360.15 | 354.1 | 6,121 |
| September 22, 2025 | 359 | 358.05 | 358.05 | 359 | 352.05 | 9,812 |
| September 19, 2025 | 356 | 358.55 | 358.55 | 359.8 | 352.5 | 18,545 |
| September 18, 2025 | 359.25 | 353.95 | 353.95 | 359.3 | 353 | 14,535 |
| September 17, 2025 | 349.55 | 354.65 | 354.65 | 367.25 | 349.5 | 42,296 |
| September 16, 2025 | 352.6 | 349.55 | 349.55 | 352.95 | 347.5 | 12,040 |
| September 15, 2025 | 355.4 | 348.55 | 348.55 | 355.4 | 347.95 | 10,397 |
| September 12, 2025 | 359.2 | 351.3 | 351.3 | 360 | 346.3 | 20,028 |
| September 11, 2025 | 350 | 355.75 | 355.75 | 359 | 350 | 23,098 |
| September 10, 2025 | 347.85 | 350.95 | 350.95 | 353 | 346.8 | 16,144 |
| September 09, 2025 | 335.8 | 348.65 | 348.65 | 349.9 | 334.15 | 27,630 |
| September 08, 2025 | 340.15 | 333.95 | 333.95 | 340.25 | 333.5 | 21,591 |
| September 05, 2025 | 341 | 336.5 | 336.5 | 342.8 | 333.35 | 16,624 |
| September 04, 2025 | 348.25 | 341.2 | 341.2 | 348.25 | 338.2 | 25,482 |
| September 03, 2025 | 343.05 | 345.4 | 345.4 | 351.5 | 343.05 | 21,200 |
| September 02, 2025 | 352.6 | 348.45 | 348.45 | 352.6 | 348.05 | 6,655 |
| September 01, 2025 | 343.8 | 348.55 | 348.55 | 350 | 342.1 | 9,094 |
| August 29, 2025 | 338.2 | 343.1 | 343.1 | 344.25 | 337.75 | 8,679 |
| August 28, 2025 | 338.8 | 338.4 | 338.4 | 343.1 | 335.55 | 10,099 |
| August 26, 2025 | 345.3 | 338.75 | 338.75 | 345.3 | 337.75 | 12,913 |
| August 25, 2025 | 349.05 | 345.2 | 345.2 | 351.15 | 344 | 9,646 |
| August 22, 2025 | 353.9 | 349.75 | 349.75 | 354.7 | 348.6 | 7,352 |
| August 21, 2025 | 357.25 | 353.05 | 353.05 | 361.15 | 350.5 | 12,970 |
| August 20, 2025 | 354.65 | 357.25 | 357.25 | 362.5 | 351.4 | 11,918 |
| August 19, 2025 | 348.95 | 353.15 | 353.15 | 355 | 347.95 | 9,998 |
| August 18, 2025 | 352.6 | 347.85 | 347.85 | 354.5 | 346.35 | 18,664 |
| August 14, 2025 | 355 | 350.6 | 350.6 | 359 | 349 | 17,475 |
| August 13, 2025 | 365.95 | 354.6 | 354.6 | 370 | 353.3 | 21,789 |
| August 12, 2025 | 370.55 | 364.85 | 364.85 | 375.05 | 363.2 | 36,326 |
| August 11, 2025 | 344.45 | 370.65 | 370.65 | 386 | 343 | 337,864 |
| August 08, 2025 | 341.5 | 343.85 | 343.85 | 346.25 | 341.5 | 4,826 |
| August 07, 2025 | 346 | 343.25 | 343.25 | 350 | 339.1 | 16,521 |
| August 06, 2025 | 352.35 | 349.65 | 349.65 | 352.35 | 346.25 | 8,720 |
| August 05, 2025 | 347.05 | 350.7 | 350.7 | 352.25 | 346.1 | 14,714 |
| August 04, 2025 | 350.25 | 346.8 | 346.8 | 350.5 | 344 | 15,713 |
| August 01, 2025 | 347.75 | 348.05 | 348.05 | 350.3 | 347.5 | 12,194 |
| July 31, 2025 | 358.45 | 350.25 | 345.25 | 359 | 345.05 | 18,216 |
| July 30, 2025 | 349.9 | 356.1 | 351.02 | 359.4 | 349.35 | 14,566 |
| July 29, 2025 | 340 | 349.3 | 344.31 | 350.45 | 340 | 13,384 |
| July 28, 2025 | 361 | 343.9 | 338.99 | 364.05 | 341.65 | 91,403 |
| July 25, 2025 | 366.1 | 361.55 | 356.39 | 366.6 | 360 | 16,755 |
| July 24, 2025 | 361 | 364.35 | 359.15 | 367 | 353.55 | 36,302 |
| July 23, 2025 | 353.75 | 360.4 | 355.26 | 371 | 348.35 | 72,634 |
| July 22, 2025 | 349.7 | 351.35 | 346.33 | 354.9 | 348.25 | 16,846 |
| July 21, 2025 | 343.65 | 349 | 344.02 | 353.75 | 343.65 | 17,728 |
| July 18, 2025 | 346.75 | 346.8 | 341.85 | 348.6 | 343.75 | 13,579 |
| July 17, 2025 | 346.7 | 346.25 | 341.31 | 353 | 344.9 | 20,275 |
| July 16, 2025 | 344 | 344.5 | 339.58 | 348.95 | 343 | 17,054 |
| July 15, 2025 | 343.9 | 344 | 339.09 | 345.25 | 340.1 | 6,854 |
| July 14, 2025 | 343.9 | 342.1 | 337.22 | 343.9 | 339.45 | 16,334 |
| July 11, 2025 | 348.3 | 341.9 | 341.9 | 348.3 | 340 | 12,596 |
| July 10, 2025 | 335.6 | 344.35 | 344.35 | 345.6 | 335.6 | 14,079 |
| July 09, 2025 | 336.35 | 340.7 | 340.7 | 342.25 | 336.35 | 6,489 |
| July 08, 2025 | 340.8 | 339.35 | 339.35 | 342.8 | 337 | 10,528 |