367.35
+0.95(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 366.4 | 367.35 | 367.35 | 368.6 | 360.55 | 655,091 |
| September 04, 2025 | 376 | 366.4 | 366.4 | 380 | 364.6 | 1.71M |
| September 03, 2025 | 373.4 | 372.5 | 372.5 | 376.45 | 370.15 | 1.45M |
| September 02, 2025 | 373.9 | 370.95 | 370.95 | 376.7 | 369.5 | 987,527 |
| September 01, 2025 | 365.45 | 370.8 | 370.8 | 372.45 | 364.15 | 624,508 |
| August 29, 2025 | 366.7 | 363.65 | 363.65 | 370 | 362.8 | 712,750 |
| August 28, 2025 | 376.5 | 366.55 | 366.55 | 377.45 | 364.5 | 1.23M |
| August 26, 2025 | 379.3 | 373.1 | 373.1 | 380.3 | 372 | 717,025 |
| August 25, 2025 | 382.6 | 379.3 | 379.3 | 383.9 | 379 | 588,138 |
| August 22, 2025 | 383.7 | 380.8 | 380.8 | 385.5 | 378.2 | 916,942 |
| August 21, 2025 | 391 | 382.9 | 382.9 | 398 | 382.15 | 2.6M |
| August 20, 2025 | 390.2 | 387.05 | 387.05 | 393.3 | 386.5 | 486,405 |
| August 19, 2025 | 392 | 389.95 | 389.95 | 395 | 388.7 | 589,653 |
| August 18, 2025 | 396 | 389 | 389 | 404.05 | 387.75 | 1.53M |
| August 14, 2025 | 395.05 | 386.25 | 386.25 | 396.05 | 385 | 621,037 |
| August 13, 2025 | 398 | 393.85 | 393.85 | 398 | 390.15 | 612,107 |
| August 12, 2025 | 400.95 | 394.15 | 394.15 | 401.05 | 392.65 | 585,291 |
| August 11, 2025 | 395 | 399.5 | 399.5 | 403 | 389.4 | 1.05M |
| August 08, 2025 | 392 | 393.25 | 393.25 | 400 | 385.6 | 4.42M |
| August 07, 2025 | 380.4 | 377.6 | 377.6 | 383.7 | 373.95 | 502,720 |
| August 06, 2025 | 384.15 | 380.3 | 380.3 | 389.2 | 378.35 | 327,779 |
| August 05, 2025 | 383.5 | 383.1 | 383.1 | 393.95 | 382.2 | 1.13M |
| August 04, 2025 | 383.85 | 383.2 | 383.2 | 385 | 379.5 | 268,513 |
| August 01, 2025 | 395.95 | 383.8 | 383.8 | 396 | 382 | 491,638 |
| July 31, 2025 | 381 | 392.15 | 392.15 | 394.65 | 376.9 | 2.14M |
| July 30, 2025 | 374 | 381.95 | 381.95 | 390.85 | 374 | 3.25M |
| July 29, 2025 | 373 | 371.45 | 371.45 | 374.5 | 367.9 | 297,443 |
| July 28, 2025 | 375.9 | 370.45 | 370.45 | 376.95 | 369 | 288,112 |
| July 25, 2025 | 381.2 | 373.65 | 373.65 | 381.95 | 372.65 | 302,760 |
| July 24, 2025 | 381 | 381.2 | 381.2 | 384.85 | 379.3 | 246,558 |
| July 23, 2025 | 382.9 | 380.6 | 380.6 | 384.15 | 379.25 | 235,454 |
| July 22, 2025 | 382.95 | 383.8 | 383.8 | 388.6 | 379.25 | 581,369 |
| July 21, 2025 | 381.15 | 380.95 | 380.95 | 382.95 | 378.1 | 466,377 |
| July 18, 2025 | 387 | 382.5 | 382.5 | 389.35 | 381 | 491,665 |
| July 17, 2025 | 393.6 | 386.85 | 386.85 | 394.95 | 385.5 | 469,513 |
| July 16, 2025 | 385.3 | 393.3 | 393.3 | 398.2 | 384.15 | 1.28M |
| July 15, 2025 | 383.4 | 385.3 | 385.3 | 387.9 | 382.05 | 1.21M |
| July 14, 2025 | 375.8 | 382.85 | 382.85 | 383.35 | 374 | 1.15M |
| July 11, 2025 | 375.4 | 375.25 | 375.25 | 377.55 | 372.05 | 493,603 |
| July 10, 2025 | 374.8 | 376.85 | 376.85 | 378.4 | 373.7 | 469,998 |
| July 09, 2025 | 373.4 | 372.5 | 372.5 | 375.7 | 370.5 | 657,429 |
| July 08, 2025 | 378.5 | 374.7 | 374.7 | 379.95 | 373.5 | 462,273 |
| July 07, 2025 | 380.4 | 378.4 | 378.4 | 380.75 | 376.35 | 495,890 |
| July 04, 2025 | 378 | 379.95 | 379.95 | 381.75 | 377 | 371,592 |
| July 03, 2025 | 380.8 | 377.45 | 377.45 | 380.95 | 377 | 893,283 |
| July 02, 2025 | 383 | 379.6 | 379.6 | 383.9 | 377.1 | 599,697 |
| July 01, 2025 | 386 | 381.9 | 381.9 | 389.65 | 380.5 | 700,395 |
| June 30, 2025 | 388.85 | 385.15 | 385.15 | 388.85 | 381.5 | 804,904 |
| June 27, 2025 | 385 | 386.65 | 386.65 | 388.5 | 383.1 | 682,155 |
| June 26, 2025 | 387 | 381.55 | 381.55 | 391.5 | 379.25 | 951,678 |
| June 25, 2025 | 382.5 | 384.7 | 384.7 | 404.4 | 382.5 | 3.34M |
| June 24, 2025 | 378.95 | 381.05 | 381.05 | 387 | 378.95 | 1.89M |
| June 23, 2025 | 373 | 376.45 | 376.45 | 378.1 | 373 | 360,294 |
| June 20, 2025 | 372 | 377.2 | 377.2 | 379.45 | 368.5 | 861,673 |
| June 19, 2025 | 373.4 | 370.95 | 370.95 | 380.7 | 368.05 | 711,755 |
| June 18, 2025 | 381.5 | 371.4 | 371.4 | 382.55 | 370 | 734,399 |
| June 17, 2025 | 386 | 379.4 | 379.4 | 390.95 | 378.2 | 804,452 |
| June 16, 2025 | 393.45 | 386.95 | 386.95 | 393.8 | 381.1 | 561,205 |
| June 13, 2025 | 387 | 391.5 | 391.5 | 393.4 | 384.1 | 749,968 |
| June 12, 2025 | 404.6 | 394.05 | 394.05 | 408.75 | 392.95 | 822,487 |