336.90
+4.65(+1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 337 | 336.9 | 336.9 | 337.25 | 330.55 | 3,762 |
| October 17, 2025 | 336.5 | 332.25 | 332.25 | 340.3 | 330.35 | 10,109 |
| October 16, 2025 | 334.6 | 333.4 | 333.4 | 342.85 | 331.45 | 8,218 |
| October 15, 2025 | 341.45 | 331.6 | 331.6 | 343.45 | 330.5 | 14,972 |
| October 14, 2025 | 358.35 | 339.7 | 339.7 | 367 | 336.6 | 18,899 |
| October 13, 2025 | 353.05 | 358.35 | 358.35 | 366.6 | 351 | 15,090 |
| October 10, 2025 | 334 | 366.35 | 366.35 | 380 | 328.55 | 133,040 |
| October 09, 2025 | 341.7 | 330 | 330 | 341.7 | 329 | 5,810 |
| October 08, 2025 | 345.4 | 337.65 | 337.65 | 345.4 | 333.35 | 5,391 |
| October 07, 2025 | 348.25 | 340.5 | 340.5 | 350.4 | 338.1 | 6,672 |
| October 06, 2025 | 346 | 347.05 | 347.05 | 360 | 342.3 | 8,883 |
| October 03, 2025 | 365 | 351.25 | 351.25 | 365 | 346.35 | 20,440 |
| October 01, 2025 | 363.55 | 361.9 | 361.9 | 363.55 | 359.85 | 245 |
| September 30, 2025 | 366.85 | 359.45 | 359.45 | 366.9 | 356.35 | 3,062 |
| September 29, 2025 | 369.75 | 366.85 | 366.85 | 372.9 | 363.2 | 1,981 |
| September 26, 2025 | 382.6 | 363 | 363 | 382.6 | 360 | 2,746 |
| September 25, 2025 | 370 | 373.25 | 373.25 | 384.95 | 370 | 1,083 |
| September 24, 2025 | 370.9 | 379.25 | 379.25 | 385.9 | 370.9 | 8,115 |
| September 23, 2025 | 374.5 | 369.45 | 369.45 | 376.9 | 365.75 | 3,585 |
| September 22, 2025 | 374.95 | 368.8 | 368.8 | 375.7 | 366.35 | 7,911 |
| September 19, 2025 | 381.9 | 377.2 | 377.2 | 385 | 370.35 | 2,124 |
| September 18, 2025 | 378.35 | 377 | 377 | 386 | 373.8 | 1,252 |
| September 17, 2025 | 373.1 | 383.05 | 383.05 | 388.05 | 373.1 | 2,918 |
| September 16, 2025 | 387.95 | 379.85 | 379.85 | 388 | 375.8 | 3,388 |
| September 15, 2025 | 381 | 378.5 | 378.5 | 381.2 | 378.1 | 1,259 |
| September 12, 2025 | 385.35 | 380.55 | 380.55 | 385.35 | 376.85 | 8,626 |
| September 11, 2025 | 376 | 381.4 | 381.4 | 383.3 | 375.25 | 4,915 |
| September 10, 2025 | 384.3 | 376 | 376 | 387.3 | 374 | 4,434 |
| September 09, 2025 | 379.95 | 384.85 | 384.85 | 390.8 | 377.45 | 4,829 |
| September 08, 2025 | 393.9 | 385.4 | 385.4 | 393.9 | 380.25 | 7,345 |
| September 05, 2025 | 382.4 | 384.3 | 384.3 | 386.95 | 379.65 | 3,121 |
| September 04, 2025 | 390.25 | 385.2 | 385.2 | 393.9 | 378.6 | 11,662 |
| September 03, 2025 | 372.5 | 386.95 | 386.95 | 389 | 367.45 | 18,908 |
| September 02, 2025 | 372 | 370.3 | 370.3 | 372.5 | 358.4 | 8,854 |
| September 01, 2025 | 358.95 | 361.55 | 361.55 | 364.9 | 355.9 | 5,625 |
| August 29, 2025 | 356.8 | 353.05 | 353.05 | 364.3 | 350 | 3,025 |
| August 28, 2025 | 357.05 | 359.7 | 359.7 | 364 | 349.9 | 2,303 |
| August 26, 2025 | 360.05 | 356.75 | 356.75 | 363.65 | 353.55 | 1,000 |
| August 25, 2025 | 357.8 | 359.1 | 359.1 | 369.8 | 352.2 | 2,942 |
| August 22, 2025 | 355.5 | 351.85 | 351.85 | 359.45 | 348.6 | 1,750 |
| August 21, 2025 | 360.55 | 356.4 | 356.4 | 367.75 | 355.1 | 4,146 |
| August 20, 2025 | 360.75 | 360.55 | 360.55 | 370 | 357.45 | 3,322 |
| August 19, 2025 | 365.5 | 356.3 | 356.3 | 365.5 | 353.35 | 5,804 |
| August 18, 2025 | 361 | 361.45 | 361.45 | 366.65 | 358.9 | 2,996 |
| August 14, 2025 | 373.6 | 364.7 | 364.7 | 373.6 | 360.5 | 5,375 |
| August 13, 2025 | 373.5 | 364.85 | 364.85 | 375.45 | 362.9 | 1,441 |
| August 12, 2025 | 370.7 | 369.95 | 369.95 | 377.45 | 367.6 | 2,007 |
| August 11, 2025 | 362.25 | 372.75 | 372.75 | 380 | 360.9 | 3,896 |
| August 08, 2025 | 377.75 | 367.7 | 367.7 | 381.8 | 362.5 | 6,209 |
| August 07, 2025 | 374.75 | 380.85 | 380.85 | 384.45 | 368.65 | 6,736 |
| August 06, 2025 | 377 | 378.1 | 378.1 | 384.75 | 371.1 | 6,892 |
| August 05, 2025 | 375 | 380.65 | 380.65 | 389.9 | 367.6 | 9,628 |
| August 04, 2025 | 372.8 | 367.7 | 367.7 | 376.8 | 366 | 5,918 |
| August 01, 2025 | 370.6 | 370.85 | 370.85 | 376.9 | 365.65 | 4,318 |
| July 31, 2025 | 370.45 | 370 | 370 | 371.7 | 359.9 | 1,994 |
| July 30, 2025 | 370.1 | 372.2 | 372.2 | 376.7 | 365.35 | 4,436 |
| July 29, 2025 | 365.95 | 373.85 | 373.85 | 379.5 | 363.55 | 5,229 |
| July 28, 2025 | 371.1 | 368.25 | 368.25 | 375.05 | 361.85 | 3,189 |
| July 25, 2025 | 385.95 | 371.1 | 371.1 | 385.95 | 370 | 4,140 |
| July 24, 2025 | 373.3 | 378.65 | 378.65 | 380.2 | 373.3 | 2,376 |