361.70
-2.9(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 370.4 | 364.6 | 364.6 | 370.4 | 362.75 | 20,808 |
| November 18, 2025 | 368.95 | 370.4 | 370.4 | 372.95 | 366.35 | 23,042 |
| November 17, 2025 | 369.85 | 367.95 | 367.95 | 372.9 | 366.05 | 19,736 |
| November 14, 2025 | 371.9 | 369.5 | 369.5 | 374.75 | 368.9 | 13,330 |
| November 13, 2025 | 368 | 371.5 | 371.5 | 374.15 | 366.35 | 25,172 |
| November 12, 2025 | 367.95 | 369.1 | 369.1 | 375.9 | 366.6 | 27,564 |
| November 11, 2025 | 373 | 366.15 | 366.15 | 373 | 365 | 25,178 |
| November 10, 2025 | 373.55 | 374.9 | 374.9 | 378 | 370 | 12,393 |
| November 07, 2025 | 375.2 | 373.15 | 373.15 | 375.9 | 371.15 | 11,312 |
| November 06, 2025 | 381.75 | 375.15 | 375.15 | 384.9 | 372 | 14,494 |
| November 04, 2025 | 383.6 | 381.35 | 381.35 | 391 | 380.05 | 17,472 |
| November 03, 2025 | 381.85 | 382.05 | 382.05 | 384.9 | 380.55 | 9,015 |
| October 31, 2025 | 381.55 | 381.85 | 381.85 | 387.9 | 379.6 | 10,990 |
| October 30, 2025 | 381 | 383.85 | 383.85 | 385.7 | 380.95 | 6,858 |
| October 29, 2025 | 384.9 | 384.5 | 384.5 | 387.8 | 383.1 | 13,035 |
| October 28, 2025 | 382.05 | 381.45 | 381.45 | 385.1 | 378.4 | 15,370 |
| October 27, 2025 | 383.05 | 382.3 | 382.3 | 384.5 | 380.4 | 13,680 |
| October 24, 2025 | 381.5 | 380.9 | 380.9 | 384.7 | 380 | 9,523 |
| October 23, 2025 | 388.5 | 382.55 | 382.55 | 393.8 | 381.4 | 18,463 |
| October 21, 2025 | 386 | 388.25 | 388.25 | 390 | 378.4 | 8,807 |
| October 20, 2025 | 384.95 | 381.85 | 381.85 | 384.95 | 379.4 | 7,478 |
| October 17, 2025 | 384.3 | 382.05 | 382.05 | 390.4 | 380.4 | 16,651 |
| October 16, 2025 | 384.15 | 386.45 | 386.45 | 390.55 | 384.15 | 10,767 |
| October 15, 2025 | 380 | 387.6 | 387.6 | 403.45 | 377.15 | 72,708 |
| October 14, 2025 | 378.5 | 378.25 | 378.25 | 381.5 | 375 | 12,704 |
| October 13, 2025 | 380.25 | 380.75 | 380.75 | 385.05 | 378.55 | 16,002 |
| October 10, 2025 | 381 | 382.25 | 382.25 | 385.6 | 380 | 10,887 |
| October 09, 2025 | 384.95 | 380.8 | 380.8 | 384.95 | 380 | 6,166 |
| October 08, 2025 | 380.2 | 381.55 | 381.55 | 385 | 380.2 | 8,250 |
| October 07, 2025 | 393.4 | 383.2 | 383.2 | 393.55 | 382 | 15,122 |
| October 06, 2025 | 388.95 | 389.6 | 389.6 | 392.9 | 385.9 | 12,267 |
| October 03, 2025 | 375 | 388.95 | 388.95 | 393.3 | 375 | 93,952 |
| October 01, 2025 | 372.7 | 376.65 | 376.65 | 377.9 | 370.2 | 18,380 |
| September 30, 2025 | 378.5 | 372.7 | 372.7 | 378.5 | 368.4 | 29,549 |
| September 29, 2025 | 372.8 | 373.1 | 373.1 | 377.95 | 370.35 | 14,172 |
| September 26, 2025 | 379 | 374.15 | 374.15 | 382 | 372.2 | 34,447 |
| September 25, 2025 | 386.95 | 377 | 377 | 387.5 | 372.55 | 30,897 |
| September 24, 2025 | 386 | 387.6 | 387.6 | 393 | 384.05 | 12,345 |
| September 23, 2025 | 393.25 | 390.25 | 390.25 | 395.85 | 387.55 | 22,130 |
| September 22, 2025 | 398.8 | 393.3 | 393.3 | 398.8 | 392 | 21,345 |
| September 19, 2025 | 397.05 | 397.4 | 397.4 | 400.2 | 396.4 | 14,797 |
| September 18, 2025 | 404 | 397.05 | 397.05 | 406.75 | 395.15 | 26,360 |
| September 17, 2025 | 408.4 | 403.85 | 403.85 | 412.7 | 397 | 71,409 |
| September 16, 2025 | 403.9 | 404.35 | 404.35 | 407.6 | 400.05 | 17,302 |
| September 15, 2025 | 409.2 | 401.5 | 401.5 | 409.25 | 400.2 | 23,157 |
| September 12, 2025 | 403.45 | 408.4 | 408.4 | 416 | 398.95 | 38,112 |
| September 11, 2025 | 409 | 401.75 | 401.75 | 412.7 | 400 | 124,331 |
| September 10, 2025 | 423.4 | 411.05 | 411.05 | 423.4 | 408.05 | 183,384 |
| September 09, 2025 | 419.3 | 423.4 | 423.4 | 434.9 | 415 | 565,844 |
| September 08, 2025 | 411.45 | 415.15 | 415.15 | 422.85 | 411.45 | 86,634 |
| September 05, 2025 | 409.8 | 409.1 | 409.1 | 414.9 | 404.2 | 209,962 |
| September 04, 2025 | 418.75 | 411.45 | 411.45 | 420.9 | 403.55 | 275,425 |
| September 03, 2025 | 398.85 | 413.8 | 413.8 | 422.2 | 396.3 | 465,821 |
| September 02, 2025 | 378.45 | 394.9 | 394.9 | 413.7 | 375 | 74,174 |
| September 01, 2025 | 382 | 378.45 | 378.45 | 382.7 | 376.95 | 24,916 |
| August 29, 2025 | 381.5 | 378.75 | 378.75 | 382.45 | 375.3 | 16,436 |
| August 28, 2025 | 386.5 | 377.85 | 377.85 | 388.85 | 376.1 | 22,038 |
| August 26, 2025 | 397 | 386.5 | 386.5 | 398.95 | 384 | 40,918 |
| August 25, 2025 | 403.6 | 397.65 | 397.65 | 405.25 | 392.2 | 46,640 |
| August 22, 2025 | 406.25 | 402.05 | 402.05 | 416.95 | 400 | 80,306 |