359.70
-0.4(-0.11%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 359.95 | 359.7 | 359.7 | 362.2 | 355 | 522,014 |
September 25, 2025 | 363 | 360.1 | 360.1 | 365.4 | 358.85 | 314,258 |
September 24, 2025 | 363.95 | 362.9 | 362.9 | 366 | 361.75 | 415,146 |
September 23, 2025 | 366 | 363.6 | 363.6 | 369.35 | 363 | 649,197 |
September 22, 2025 | 371.5 | 363.1 | 363.1 | 371.55 | 362.6 | 1.03M |
September 19, 2025 | 365.35 | 364.05 | 364.05 | 365.9 | 362.6 | 667,132 |
September 18, 2025 | 368.1 | 364.4 | 364.4 | 368.5 | 363.3 | 620,815 |
September 17, 2025 | 370.3 | 365.85 | 365.85 | 372.1 | 365.05 | 1.17M |
September 16, 2025 | 374.95 | 369.7 | 369.7 | 374.95 | 368.8 | 384,225 |
September 15, 2025 | 370 | 374.25 | 374.25 | 375.45 | 368.55 | 625,248 |
September 12, 2025 | 370.25 | 369.4 | 369.4 | 371.9 | 367.05 | 434,233 |
September 11, 2025 | 367 | 370.15 | 370.15 | 371.3 | 366.85 | 547,713 |
September 10, 2025 | 366 | 367.65 | 367.65 | 368.4 | 365.25 | 487,318 |
September 09, 2025 | 365 | 365.95 | 365.95 | 367.7 | 362.7 | 498,865 |
September 08, 2025 | 367 | 366.4 | 366.4 | 371 | 361.6 | 1.09M |
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 |