326.35
-25.25(-7.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 353.6 | 326.35 | 326.35 | 355 | 323.05 | 5.75M |
| September 26, 2025 | 356.65 | 351.6 | 351.6 | 357.4 | 348.1 | 1.53M |
| September 25, 2025 | 355 | 355.1 | 355.1 | 361.3 | 354.05 | 294,651 |
| September 24, 2025 | 360 | 356.85 | 356.85 | 364.4 | 355.05 | 412,959 |
| September 23, 2025 | 366.5 | 361.8 | 361.8 | 368 | 360.1 | 465,956 |
| September 22, 2025 | 369 | 365.3 | 365.3 | 374.5 | 362.95 | 757,949 |
| September 19, 2025 | 375 | 375.8 | 375.8 | 377 | 371.8 | 522,109 |
| September 18, 2025 | 373.8 | 374.55 | 374.55 | 379.7 | 369 | 959,637 |
| September 17, 2025 | 368 | 371.9 | 371.9 | 376.15 | 366.3 | 904,722 |
| September 16, 2025 | 365.9 | 365.05 | 365.05 | 367.45 | 362.05 | 486,645 |
| September 15, 2025 | 368.25 | 367.85 | 367.85 | 373.05 | 361.6 | 695,167 |
| September 12, 2025 | 369 | 368.25 | 368.25 | 370 | 362.55 | 780,219 |
| September 11, 2025 | 356.95 | 365.35 | 365.35 | 366.7 | 356 | 1.13M |
| September 10, 2025 | 351.6 | 356.35 | 356.35 | 358.5 | 351 | 1.06M |
| September 09, 2025 | 347.05 | 351.45 | 351.45 | 352.8 | 340.45 | 1.33M |
| September 08, 2025 | 350.05 | 344.25 | 344.25 | 354.35 | 343.3 | 537,529 |
| September 05, 2025 | 364.45 | 349.9 | 349.9 | 366.5 | 348.5 | 1.1M |
| September 04, 2025 | 370.9 | 361.6 | 361.6 | 372 | 360.05 | 726,864 |
| September 03, 2025 | 367.8 | 369 | 369 | 370.5 | 362.3 | 747,184 |
| September 02, 2025 | 358.55 | 366.75 | 366.75 | 367.8 | 356.9 | 569,367 |
| September 01, 2025 | 351.45 | 358.65 | 358.65 | 361 | 351.25 | 583,087 |
| August 29, 2025 | 346.75 | 351 | 351 | 351.5 | 342.8 | 566,607 |
| August 28, 2025 | 356.55 | 346.75 | 346.75 | 356.55 | 344.5 | 608,453 |
| August 26, 2025 | 372.1 | 353.95 | 353.95 | 372.25 | 351.75 | 1.78M |
| August 25, 2025 | 368.75 | 372.05 | 372.05 | 381.4 | 368.5 | 1.24M |
| August 22, 2025 | 370.1 | 368.15 | 368.15 | 375.9 | 367.05 | 534,238 |
| August 21, 2025 | 374.35 | 371.25 | 371.25 | 375 | 368 | 418,568 |
| August 20, 2025 | 367.5 | 370.65 | 370.65 | 375.5 | 363.15 | 1.1M |
| August 19, 2025 | 357.1 | 367.1 | 367.1 | 369.9 | 357 | 991,715 |
| August 18, 2025 | 361.45 | 359.2 | 359.2 | 363.5 | 356.5 | 682,088 |
| August 14, 2025 | 367.05 | 359.2 | 359.2 | 372 | 356.8 | 932,062 |
| August 13, 2025 | 366.8 | 367.05 | 367.05 | 369 | 360.35 | 817,520 |
| August 12, 2025 | 364.2 | 366.85 | 366.85 | 371.8 | 363.5 | 589,878 |
| August 11, 2025 | 366.3 | 366.25 | 366.25 | 370.6 | 361.8 | 812,377 |
| August 08, 2025 | 370 | 368.35 | 368.35 | 371 | 363.6 | 1.34M |
| August 07, 2025 | 349.7 | 369.85 | 369.85 | 372.9 | 345.65 | 4.15M |
| August 06, 2025 | 354.45 | 351.4 | 351.4 | 361.4 | 349.6 | 1.26M |
| August 05, 2025 | 343 | 356.2 | 356.2 | 357.2 | 339.05 | 2.64M |
| August 04, 2025 | 339 | 343.9 | 343.9 | 345.8 | 331 | 1.43M |
| August 01, 2025 | 341.9 | 339 | 339 | 342.4 | 331.55 | 1.63M |
| July 31, 2025 | 333 | 341.7 | 341.7 | 347.85 | 327.95 | 3.23M |
| July 30, 2025 | 332 | 334.05 | 334.05 | 348.05 | 326.75 | 3.08M |
| July 29, 2025 | 331 | 330 | 330 | 336 | 327.45 | 868,651 |
| July 28, 2025 | 337 | 331.15 | 331.15 | 338.85 | 328.1 | 795,431 |
| July 25, 2025 | 344 | 338.45 | 338.45 | 345.8 | 337 | 536,426 |
| July 24, 2025 | 348 | 345.5 | 345.5 | 349.7 | 345 | 436,452 |
| July 23, 2025 | 353.35 | 348 | 348 | 353.35 | 345.85 | 547,222 |
| July 22, 2025 | 355 | 350.7 | 350.7 | 355.5 | 349.45 | 370,408 |
| July 21, 2025 | 353.15 | 352.3 | 352.3 | 356.7 | 348.25 | 619,914 |
| July 18, 2025 | 358.55 | 353.15 | 353.15 | 358.55 | 348 | 627,396 |
| July 17, 2025 | 355.8 | 356.85 | 356.85 | 357.9 | 354.05 | 387,897 |
| July 16, 2025 | 359.55 | 355.7 | 355.7 | 363.6 | 354.9 | 581,943 |
| July 15, 2025 | 351 | 359 | 359 | 360.95 | 350.75 | 937,916 |
| July 14, 2025 | 352.05 | 348.6 | 348.6 | 356.3 | 344.5 | 1.12M |
| July 11, 2025 | 361 | 354 | 354 | 363.3 | 352.05 | 907,581 |
| July 10, 2025 | 368 | 361 | 361 | 369.6 | 359.75 | 712,049 |
| July 09, 2025 | 365.45 | 366.65 | 366.65 | 370.95 | 365.15 | 557,769 |
| July 08, 2025 | 371.8 | 365.45 | 365.45 | 372.05 | 360.1 | 936,892 |
| July 07, 2025 | 371.75 | 370.05 | 370.05 | 372.75 | 367.2 | 469,546 |
| July 04, 2025 | 368.55 | 371.75 | 371.75 | 373.05 | 368 | 668,612 |