366.20
-10.05(-2.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 375.35 | 366.2 | 366.2 | 375.85 | 363.1 | 197,984 |
| October 16, 2025 | 380.95 | 376.25 | 376.25 | 385.4 | 371.7 | 186,438 |
| October 15, 2025 | 358 | 381.7 | 381.7 | 394 | 358 | 2.76M |
| October 14, 2025 | 372.2 | 355.2 | 355.2 | 372.2 | 354.45 | 122,311 |
| October 13, 2025 | 382.6 | 369.25 | 369.25 | 384.65 | 367.85 | 224,304 |
| October 10, 2025 | 368.6 | 380.55 | 380.55 | 384.8 | 366.6 | 131,200 |
| October 09, 2025 | 374.3 | 368.7 | 368.7 | 374.3 | 366.45 | 95,376 |
| October 08, 2025 | 369.95 | 372.5 | 372.5 | 380.15 | 367.65 | 147,105 |
| October 07, 2025 | 369.65 | 368.95 | 368.95 | 373.4 | 363.65 | 119,863 |
| October 06, 2025 | 380.2 | 370.55 | 370.55 | 384.9 | 369.5 | 128,196 |
| October 03, 2025 | 382 | 379.95 | 379.95 | 387.25 | 376.65 | 140,394 |
| October 01, 2025 | 377.7 | 381.3 | 381.3 | 387.7 | 376.85 | 134,905 |
| September 30, 2025 | 395 | 377.7 | 377.7 | 397.8 | 375.4 | 317,864 |
| September 29, 2025 | 390.9 | 395 | 395 | 397.35 | 390.05 | 76,936 |
| September 26, 2025 | 393 | 389.35 | 389.35 | 399 | 386.6 | 175,731 |
| September 25, 2025 | 406.2 | 396.7 | 396.7 | 409.5 | 395.8 | 110,726 |
| September 24, 2025 | 416.1 | 406.2 | 406.2 | 417.7 | 405.15 | 167,109 |
| September 23, 2025 | 419.4 | 416.1 | 416.1 | 423.55 | 414.7 | 134,382 |
| September 22, 2025 | 422.3 | 418.4 | 418.4 | 427.9 | 415.2 | 285,148 |
| September 19, 2025 | 428 | 422.35 | 422.35 | 429.6 | 418.75 | 175,358 |
| September 18, 2025 | 433.95 | 427.9 | 427.9 | 436.75 | 426 | 145,835 |
| September 17, 2025 | 438.7 | 433 | 433 | 442.1 | 430.1 | 132,546 |
| September 16, 2025 | 446 | 437 | 437 | 446 | 436 | 149,779 |
| September 15, 2025 | 442.6 | 445.15 | 445.15 | 447.85 | 426 | 227,844 |
| September 12, 2025 | 443.95 | 437.8 | 437.8 | 456.2 | 435.5 | 310,992 |
| September 11, 2025 | 447.75 | 442.2 | 442.2 | 457.65 | 441.05 | 147,557 |
| September 10, 2025 | 452.05 | 446.75 | 446.75 | 458.8 | 432.15 | 407,644 |
| September 09, 2025 | 455.8 | 454.6 | 454.6 | 463.7 | 451.3 | 162,873 |
| September 08, 2025 | 467.15 | 454.4 | 454.4 | 469.6 | 451.1 | 212,891 |
| September 05, 2025 | 469.5 | 467.15 | 467.15 | 475.2 | 457.05 | 292,518 |
| September 04, 2025 | 473 | 467.95 | 467.95 | 473.4 | 460.6 | 409,008 |
| September 03, 2025 | 451 | 468.05 | 468.05 | 472.65 | 451 | 1.24M |
| September 02, 2025 | 433.05 | 448.8 | 448.8 | 455.4 | 428.55 | 1.28M |
| September 01, 2025 | 421.05 | 433.05 | 433.05 | 435.6 | 421.05 | 438,653 |
| August 29, 2025 | 418.05 | 421.55 | 421.55 | 433.75 | 414.6 | 742,122 |
| August 28, 2025 | 415.9 | 421.1 | 421.1 | 424.5 | 407.1 | 144,331 |
| August 26, 2025 | 439.5 | 417.65 | 417.65 | 439.5 | 414 | 221,324 |
| August 25, 2025 | 437 | 439.5 | 439.5 | 448.2 | 431 | 414,347 |
| August 22, 2025 | 439.9 | 434.75 | 434.75 | 443.05 | 432 | 208,975 |
| August 21, 2025 | 439.75 | 442.8 | 442.8 | 447.9 | 426.1 | 359,825 |
| August 20, 2025 | 439 | 438.75 | 438.75 | 450 | 433.3 | 516,149 |
| August 19, 2025 | 411.9 | 438.1 | 438.1 | 444.4 | 411.4 | 2.23M |
| August 18, 2025 | 417 | 409.95 | 409.95 | 417 | 404.8 | 317,461 |
| August 14, 2025 | 420 | 410.25 | 410.25 | 433.2 | 403.4 | 361,554 |
| August 13, 2025 | 408.45 | 416.8 | 416.8 | 422 | 406 | 459,912 |
| August 12, 2025 | 411.7 | 406.4 | 406.4 | 422 | 400.2 | 262,687 |
| August 11, 2025 | 406.6 | 408.95 | 408.95 | 412.5 | 400.5 | 174,584 |
| August 08, 2025 | 412.9 | 408.75 | 408.75 | 420.75 | 405.9 | 190,140 |
| August 07, 2025 | 407.05 | 412.9 | 412.9 | 418.7 | 403.4 | 230,066 |
| August 06, 2025 | 402.75 | 416.35 | 416.35 | 420.6 | 394.1 | 724,080 |
| August 05, 2025 | 406.85 | 399.55 | 399.55 | 417 | 393.15 | 693,165 |
| August 04, 2025 | 409.7 | 407.1 | 407.1 | 414.7 | 403.2 | 112,359 |
| August 01, 2025 | 428.8 | 410.35 | 410.35 | 433.4 | 406.3 | 294,034 |
| July 31, 2025 | 404.05 | 422.65 | 422.65 | 444.9 | 393.75 | 687,730 |
| July 30, 2025 | 417.1 | 409.45 | 409.45 | 418.75 | 407.1 | 93,582 |
| July 29, 2025 | 416.75 | 417.85 | 417.85 | 424.55 | 410.55 | 217,105 |
| July 28, 2025 | 423.85 | 417.15 | 415.65 | 449.8 | 409.15 | 1.54M |
| July 25, 2025 | 431.4 | 428.05 | 428.05 | 440 | 425 | 444,837 |
| July 24, 2025 | 417.9 | 432.2 | 432.2 | 437.95 | 417.65 | 1.02M |
| July 23, 2025 | 415.9 | 417.9 | 417.9 | 421.9 | 403 | 460,709 |