388.80
-4.35(-1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 393.2 | 388.8 | 388.8 | 400.05 | 387.65 | 2.22M |
| September 25, 2025 | 398 | 393.15 | 393.15 | 399.3 | 391.2 | 2.22M |
| September 24, 2025 | 403.25 | 399.6 | 399.6 | 404.1 | 397.95 | 1.56M |
| September 23, 2025 | 404 | 403.25 | 403.25 | 410.5 | 402.6 | 2.1M |
| September 22, 2025 | 415.15 | 403.85 | 403.85 | 416.15 | 403.05 | 2.47M |
| September 19, 2025 | 423.4 | 414.5 | 414.5 | 425.1 | 413.4 | 3.84M |
| September 18, 2025 | 419.8 | 425.15 | 425.15 | 425.85 | 417.9 | 2.02M |
| September 17, 2025 | 419.05 | 418.8 | 418.8 | 421 | 417.1 | 1.07M |
| September 16, 2025 | 415.75 | 418.2 | 418.2 | 421.2 | 414.55 | 1.55M |
| September 15, 2025 | 419.25 | 415.65 | 415.65 | 422.2 | 413.85 | 1.06M |
| September 12, 2025 | 422.7 | 418.55 | 418.55 | 427.4 | 418 | 1.87M |
| September 11, 2025 | 422.25 | 422.7 | 422.7 | 425.05 | 420.55 | 1.45M |
| September 10, 2025 | 427 | 422.25 | 422.25 | 431 | 421.05 | 2.56M |
| September 09, 2025 | 427.5 | 426.75 | 426.75 | 430 | 423.05 | 2.31M |
| September 08, 2025 | 415 | 427.35 | 427.35 | 429 | 413.05 | 4.46M |
| September 05, 2025 | 406.5 | 412.75 | 412.75 | 414.8 | 406.5 | 1.9M |
| September 04, 2025 | 422.95 | 405.65 | 405.65 | 423.2 | 404.25 | 3.31M |
| September 03, 2025 | 416.2 | 419.1 | 419.1 | 420.7 | 412.3 | 2.2M |
| September 02, 2025 | 414.8 | 416.2 | 416.2 | 422 | 410.05 | 4.9M |
| September 01, 2025 | 398.2 | 412.25 | 412.25 | 413.45 | 396.3 | 4.89M |
| August 29, 2025 | 394 | 396.25 | 396.25 | 398.6 | 391.35 | 2.25M |
| August 28, 2025 | 396.5 | 394 | 394 | 397.9 | 391 | 2.4M |
| August 26, 2025 | 400.25 | 396.8 | 396.8 | 402 | 394.3 | 2.48M |
| August 25, 2025 | 397 | 400.25 | 400.25 | 403.6 | 392.4 | 2.51M |
| August 22, 2025 | 400.45 | 396.05 | 396.05 | 400.45 | 394 | 1.86M |
| August 21, 2025 | 399.5 | 400.45 | 400.45 | 402.35 | 394.3 | 4.1M |
| August 20, 2025 | 395.1 | 396.3 | 396.3 | 398.8 | 391.05 | 4.08M |
| August 19, 2025 | 377.45 | 392.8 | 392.8 | 394.45 | 376 | 24.46M |
| August 18, 2025 | 379.85 | 376.3 | 376.3 | 381.95 | 374.05 | 3.21M |
| August 14, 2025 | 375.7 | 374.45 | 374.45 | 376.8 | 370.75 | 1.25M |
| August 13, 2025 | 377.3 | 375.7 | 375.7 | 378.3 | 375.05 | 1.89M |
| August 12, 2025 | 378.05 | 376.4 | 376.4 | 379.25 | 374.9 | 1.75M |
| August 11, 2025 | 375.65 | 377.65 | 377.65 | 380.25 | 373.5 | 2.39M |
| August 08, 2025 | 377 | 375.65 | 375.65 | 381 | 374.25 | 1.72M |
| August 07, 2025 | 380.1 | 379.9 | 379.9 | 380.4 | 373.2 | 2.47M |
| August 06, 2025 | 388.5 | 381.55 | 381.55 | 391.7 | 379.7 | 4.29M |
| August 05, 2025 | 391.35 | 384.75 | 384.75 | 395.5 | 376.9 | 6.7M |
| August 04, 2025 | 378.5 | 390.8 | 390.8 | 391.65 | 376.7 | 2.08M |
| August 01, 2025 | 384.3 | 379.25 | 379.25 | 384.7 | 377.45 | 2.02M |
| July 31, 2025 | 386.1 | 384.3 | 384.3 | 389.2 | 381.2 | 1.36M |
| July 30, 2025 | 392.3 | 391.05 | 391.05 | 393.1 | 388.8 | 998,900 |
| July 29, 2025 | 381.8 | 391.7 | 391.7 | 392.8 | 381.4 | 2.16M |
| July 28, 2025 | 378 | 382.1 | 382.1 | 386.05 | 377.3 | 1.43M |
| July 25, 2025 | 390 | 380.6 | 380.6 | 392.1 | 379 | 1.52M |
| July 24, 2025 | 392.15 | 391.2 | 391.2 | 395.8 | 390.25 | 1.77M |
| July 23, 2025 | 396.7 | 391.75 | 391.75 | 398 | 390.8 | 1.97M |
| July 22, 2025 | 391 | 394.25 | 394.25 | 395.6 | 388.4 | 3.01M |
| July 21, 2025 | 384.95 | 389.1 | 389.1 | 392.15 | 383.55 | 2.36M |
| July 18, 2025 | 382.95 | 384.05 | 384.05 | 386.35 | 379.05 | 1.85M |
| July 17, 2025 | 383.1 | 383.55 | 381.55 | 386.6 | 379.05 | 2.05M |
| July 16, 2025 | 386 | 385.95 | 383.94 | 386.7 | 377.55 | 2.32M |
| July 15, 2025 | 385 | 386.5 | 384.48 | 386.8 | 383.8 | 899,564 |
| July 14, 2025 | 380 | 383.35 | 381.35 | 384 | 376.1 | 921,937 |
| July 11, 2025 | 387.05 | 380.65 | 378.67 | 388.75 | 378.6 | 1.22M |
| July 10, 2025 | 388.45 | 388.95 | 386.92 | 390.35 | 386 | 1.26M |
| July 09, 2025 | 388 | 387.5 | 385.48 | 389.95 | 385.45 | 1.63M |
| July 08, 2025 | 386.15 | 388.7 | 386.67 | 389.6 | 383 | 1.28M |
| July 07, 2025 | 382.55 | 386.15 | 384.14 | 386.7 | 381.2 | 1.26M |
| July 04, 2025 | 382.9 | 383.45 | 383.45 | 389.3 | 380.6 | 2.28M |
| July 03, 2025 | 384.2 | 382.9 | 382.9 | 385.45 | 380.95 | 2.25M |