384.30
-0.9(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 381 | 377.55 | 377.55 | 383.5 | 373.4 | 3,794 |
| July 22, 2025 | 366.1 | 379.7 | 379.7 | 386.1 | 366.1 | 3,450 |
| July 21, 2025 | 376.4 | 376.35 | 376.35 | 385.1 | 376 | 6,998 |
| July 18, 2025 | 383.9 | 376.4 | 376.4 | 387 | 375.95 | 10,769 |
| July 17, 2025 | 375.6 | 377.45 | 377.45 | 381.9 | 373.05 | 4,554 |
| July 16, 2025 | 374 | 375.85 | 375.85 | 377.95 | 372.2 | 1,701 |
| July 15, 2025 | 378.15 | 371.7 | 371.7 | 379 | 368.7 | 6,000 |
| July 14, 2025 | 378.2 | 374.7 | 374.7 | 383.15 | 372.2 | 3,059 |
| July 11, 2025 | 368.7 | 373.8 | 373.8 | 376 | 365.1 | 2,508 |
| July 10, 2025 | 377.55 | 373.35 | 373.35 | 380.3 | 373 | 1,702 |
| July 09, 2025 | 373 | 373.35 | 373.35 | 375.45 | 370 | 3,230 |
| July 08, 2025 | 383 | 372.05 | 372.05 | 383 | 369.15 | 4,163 |
| July 07, 2025 | 388 | 374.2 | 374.2 | 388 | 373 | 13,408 |
| July 04, 2025 | 391.9 | 384.85 | 384.85 | 391.9 | 382.25 | 6,403 |
| July 03, 2025 | 384.2 | 389.25 | 389.25 | 390.95 | 384.2 | 1,059 |
| July 02, 2025 | 388.55 | 389.95 | 389.95 | 391.4 | 387 | 3,425 |
| July 01, 2025 | 390.4 | 388.55 | 388.55 | 390.45 | 387.4 | 4,312 |
| June 30, 2025 | 385.1 | 387.9 | 387.9 | 394 | 385.1 | 4,205 |
| June 27, 2025 | 385.9 | 389.05 | 389.05 | 391 | 385.45 | 3,619 |
| June 26, 2025 | 388.8 | 386.9 | 386.9 | 391.5 | 385 | 1,544 |
| June 25, 2025 | 387.35 | 386.9 | 386.9 | 389.45 | 381.05 | 1,597 |
| June 24, 2025 | 392 | 383.35 | 383.35 | 393.85 | 375.8 | 17,561 |
| June 23, 2025 | 387.5 | 390.25 | 390.25 | 394.9 | 383.15 | 4,883 |
| June 20, 2025 | 386 | 385.6 | 385.6 | 390 | 383 | 5,580 |
| June 19, 2025 | 390.6 | 387.1 | 387.1 | 390.6 | 386.95 | 3,049 |
| June 18, 2025 | 386.85 | 388.7 | 388.7 | 393.15 | 384.6 | 4,008 |
| June 17, 2025 | 392.05 | 387.55 | 387.55 | 393.95 | 386.1 | 2,821 |
| June 16, 2025 | 388.4 | 388.45 | 388.45 | 393 | 386.55 | 4,793 |
| June 13, 2025 | 385.5 | 388.7 | 388.7 | 394.9 | 385.5 | 9,208 |
| June 12, 2025 | 397 | 390.3 | 390.3 | 397 | 387.9 | 5,628 |