337.35
+1.5(+0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 335.5 | 337.35 | 337.35 | 341.45 | 327.25 | 16,497 |
| September 25, 2025 | 352.95 | 335.85 | 335.85 | 352.95 | 333.05 | 20,458 |
| September 24, 2025 | 367.75 | 347.75 | 347.75 | 367.75 | 344.45 | 31,305 |
| September 23, 2025 | 351.6 | 362.35 | 362.35 | 365 | 346.05 | 26,847 |
| September 22, 2025 | 342.1 | 352.35 | 352.35 | 355 | 336 | 24,600 |
| September 19, 2025 | 352.25 | 342.1 | 342.1 | 354.6 | 339.15 | 18,591 |
| September 18, 2025 | 364.35 | 350.7 | 350.7 | 364.8 | 350 | 21,096 |
| September 17, 2025 | 367.9 | 360.75 | 360.75 | 368 | 359 | 14,147 |
| September 16, 2025 | 368.2 | 365.9 | 365.9 | 372.5 | 365 | 7,484 |
| September 15, 2025 | 370.3 | 367.1 | 367.1 | 384 | 365 | 24,848 |
| September 12, 2025 | 360.55 | 364.9 | 364.9 | 368 | 356.05 | 22,495 |
| September 11, 2025 | 374.05 | 355.2 | 355.2 | 377.25 | 353.35 | 41,930 |
| September 10, 2025 | 382 | 374.85 | 374.85 | 387.45 | 373.25 | 13,551 |
| September 09, 2025 | 379.4 | 384.55 | 384.55 | 388.7 | 375 | 10,490 |
| September 08, 2025 | 361.35 | 377.5 | 377.5 | 382.45 | 358.55 | 28,946 |
| September 05, 2025 | 370.1 | 368.7 | 368.7 | 374 | 362.35 | 11,393 |
| September 04, 2025 | 375 | 372.25 | 372.25 | 377.7 | 370.05 | 18,159 |
| September 03, 2025 | 378.85 | 373.35 | 373.35 | 378.85 | 371.5 | 9,861 |
| September 02, 2025 | 368.05 | 376.35 | 376.35 | 379.9 | 365.85 | 19,423 |
| September 01, 2025 | 377.55 | 368.5 | 368.5 | 377.55 | 367 | 29,834 |
| August 29, 2025 | 390.15 | 374.55 | 374.55 | 392.85 | 372 | 37,271 |
| August 28, 2025 | 386.55 | 391 | 391 | 403 | 376.3 | 74,975 |
| August 26, 2025 | 405.15 | 391.55 | 391.55 | 410.95 | 388.25 | 29,127 |
| August 25, 2025 | 393.7 | 403.1 | 403.1 | 415.8 | 392.95 | 121,576 |
| August 22, 2025 | 377.9 | 391.35 | 391.35 | 405.45 | 375.1 | 52,617 |
| August 21, 2025 | 378.95 | 376 | 376 | 387.4 | 370.8 | 39,683 |
| August 20, 2025 | 380.2 | 377.1 | 377.1 | 383.85 | 363.6 | 28,021 |
| August 19, 2025 | 386.5 | 386 | 386 | 395 | 382.4 | 57,342 |
| August 18, 2025 | 346.6 | 386.5 | 386.5 | 390 | 346.6 | 109,723 |
| August 14, 2025 | 355.5 | 346.6 | 346.6 | 359.15 | 331.3 | 86,631 |
| August 13, 2025 | 348.95 | 353.3 | 353.3 | 371.5 | 327.6 | 162,984 |
| August 12, 2025 | 360.25 | 346.8 | 346.8 | 365.5 | 330 | 141,042 |
| August 11, 2025 | 342.9 | 355.8 | 355.8 | 361.45 | 342.9 | 48,725 |
| August 08, 2025 | 347.75 | 337.9 | 337.9 | 347.75 | 336.45 | 7,340 |
| August 07, 2025 | 339.65 | 344.45 | 344.45 | 348 | 333.9 | 17,458 |
| August 06, 2025 | 354.8 | 340.25 | 340.25 | 360.45 | 335.75 | 23,377 |
| August 05, 2025 | 347.25 | 354.3 | 354.3 | 368.4 | 344.95 | 11,405 |
| August 04, 2025 | 349.55 | 347.25 | 347.25 | 352 | 330.9 | 25,600 |
| August 01, 2025 | 362.7 | 346.1 | 346.1 | 367.5 | 343.5 | 21,454 |
| July 31, 2025 | 356.35 | 365.75 | 365.75 | 369.2 | 354.15 | 25,826 |
| July 30, 2025 | 366 | 366.7 | 366.7 | 377.05 | 361.05 | 29,053 |
| July 29, 2025 | 346.45 | 360.8 | 360.8 | 365 | 345 | 26,591 |
| July 28, 2025 | 353.95 | 346.55 | 346.55 | 359.45 | 338.8 | 43,628 |
| July 25, 2025 | 364.35 | 351.15 | 351.15 | 384 | 345.35 | 248,145 |
| July 24, 2025 | 348.05 | 365 | 365 | 369.8 | 348.05 | 49,611 |
| July 23, 2025 | 357 | 347.95 | 347.95 | 357 | 343.45 | 26,414 |
| July 22, 2025 | 357.8 | 353.45 | 353.45 | 357.8 | 349 | 26,333 |
| July 21, 2025 | 355.45 | 356 | 356 | 381.35 | 350.35 | 251,520 |
| July 18, 2025 | 338.3 | 355.4 | 355.4 | 368.7 | 335.1 | 378,866 |
| July 17, 2025 | 343.55 | 336.15 | 336.15 | 347.7 | 336.05 | 29,245 |
| July 16, 2025 | 339.25 | 341 | 341 | 348 | 338 | 44,084 |
| July 15, 2025 | 336 | 336.15 | 336.15 | 337.75 | 330 | 38,240 |
| July 14, 2025 | 333.4 | 333.35 | 333.35 | 350.85 | 326.85 | 87,407 |
| July 11, 2025 | 339 | 330.15 | 330.15 | 339.4 | 328.4 | 48,491 |
| July 10, 2025 | 338.5 | 340.7 | 340.7 | 354.2 | 331.1 | 264,684 |
| July 09, 2025 | 308 | 342.1 | 342.1 | 352.5 | 306.8 | 1.81M |
| July 08, 2025 | 298 | 305.3 | 305.3 | 319 | 295 | 115,209 |
| July 07, 2025 | 304.2 | 295.8 | 295.8 | 306.85 | 292 | 51,221 |
| July 04, 2025 | 307.05 | 306.9 | 306.9 | 312 | 301.8 | 50,604 |
| July 03, 2025 | 301.05 | 307.1 | 307.1 | 314.8 | 298.35 | 135,883 |