368.30
-4.1(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 374.4 | 368.3 | 368.3 | 376.7 | 363.3 | 108,472 |
| September 16, 2025 | 348.8 | 372.4 | 372.4 | 377.8 | 345.55 | 445,133 |
| September 15, 2025 | 354 | 346.5 | 346.5 | 356.85 | 341.6 | 131,807 |
| September 12, 2025 | 360 | 352.15 | 352.15 | 363 | 349.5 | 94,476 |
| September 11, 2025 | 364 | 356.25 | 356.25 | 374.9 | 354 | 228,734 |
| September 10, 2025 | 361.2 | 356.5 | 356.5 | 365 | 353.55 | 42,786 |
| September 09, 2025 | 361 | 361.15 | 361.15 | 363.8 | 359.05 | 33,041 |
| September 08, 2025 | 363 | 359.9 | 359.9 | 365 | 357.8 | 19,709 |
| September 05, 2025 | 362.85 | 359.55 | 359.55 | 363.7 | 357.75 | 30,388 |
| September 04, 2025 | 365.9 | 361.1 | 361.1 | 384 | 360.05 | 161,982 |
| September 03, 2025 | 358.95 | 364.1 | 364.1 | 366 | 358.15 | 47,784 |
| September 02, 2025 | 354 | 357.95 | 357.95 | 362.2 | 351.8 | 110,671 |
| September 01, 2025 | 373 | 351.9 | 351.9 | 389.85 | 345.6 | 1.31M |
| August 29, 2025 | 362 | 355.95 | 355.95 | 367.8 | 352.9 | 147,377 |
| August 28, 2025 | 366 | 360.7 | 360.7 | 374.7 | 357 | 66,337 |
| August 26, 2025 | 378 | 365.5 | 365.5 | 384.45 | 361.2 | 100,017 |
| August 25, 2025 | 401.7 | 382.1 | 382.1 | 401.7 | 382.05 | 78,539 |
| August 22, 2025 | 391.7 | 397.25 | 397.25 | 401.25 | 381.1 | 947,447 |
| August 21, 2025 | 381.95 | 388.6 | 388.6 | 399.85 | 381.8 | 236,349 |
| August 20, 2025 | 362 | 379.6 | 379.6 | 382.65 | 357.4 | 102,480 |
| August 19, 2025 | 356.05 | 360.3 | 360.3 | 364.9 | 355.55 | 41,341 |
| August 18, 2025 | 366 | 356.2 | 356.2 | 366 | 354.55 | 30,329 |
| August 14, 2025 | 369 | 357.1 | 357.1 | 370.95 | 354 | 60,200 |
| August 13, 2025 | 375.45 | 369 | 369 | 386 | 362.65 | 394,407 |
| August 12, 2025 | 345.4 | 347.85 | 347.85 | 352.4 | 345 | 28,816 |
| August 11, 2025 | 336 | 342.7 | 342.7 | 345.6 | 335.4 | 29,381 |
| August 08, 2025 | 344 | 336 | 336 | 344 | 335 | 24,145 |
| August 07, 2025 | 342 | 340 | 340 | 343.2 | 333.9 | 36,488 |
| August 06, 2025 | 352.3 | 342.3 | 342.3 | 355.95 | 339.55 | 49,850 |
| August 05, 2025 | 354.65 | 352.3 | 352.3 | 363.3 | 349.85 | 47,365 |
| August 04, 2025 | 350.2 | 352 | 352 | 359.95 | 348.2 | 36,833 |
| August 01, 2025 | 360.5 | 350.2 | 350.2 | 360.5 | 348.1 | 61,137 |
| July 31, 2025 | 360.45 | 356.95 | 356.95 | 362.75 | 354.4 | 29,298 |
| July 30, 2025 | 369.8 | 365.45 | 365.45 | 373 | 361 | 19,866 |
| July 29, 2025 | 360.7 | 367.25 | 367.25 | 371.7 | 360.15 | 35,519 |
| July 28, 2025 | 373 | 361.7 | 361.7 | 373 | 360.85 | 50,417 |
| July 25, 2025 | 386.95 | 375.05 | 375.05 | 388.25 | 371.8 | 110,468 |
| July 24, 2025 | 391.5 | 394.55 | 394.55 | 397.5 | 388 | 105,216 |
| July 23, 2025 | 396.3 | 391.5 | 391.5 | 398.45 | 383.95 | 115,125 |
| July 22, 2025 | 405 | 396.3 | 396.3 | 407.7 | 396 | 98,417 |
| July 21, 2025 | 399.2 | 399.2 | 399.2 | 403.9 | 392.8 | 213,865 |
| July 18, 2025 | 395.9 | 395.25 | 395.25 | 400 | 393.1 | 42,399 |
| July 17, 2025 | 396.5 | 395.9 | 395.9 | 401 | 391.35 | 59,639 |
| July 16, 2025 | 395.5 | 395.85 | 395.85 | 404.45 | 392.4 | 106,376 |
| July 15, 2025 | 394.7 | 392 | 392 | 397.15 | 389 | 68,326 |
| July 14, 2025 | 385 | 394.55 | 394.55 | 400.4 | 384.5 | 137,896 |
| July 11, 2025 | 388 | 383.7 | 383.7 | 389.8 | 378.25 | 99,556 |
| July 10, 2025 | 386 | 389.05 | 389.05 | 396.05 | 386 | 69,829 |
| July 09, 2025 | 385.55 | 389.2 | 389.2 | 397 | 385.2 | 218,536 |
| July 08, 2025 | 368.45 | 381.75 | 381.75 | 398.8 | 365 | 570,168 |
| July 07, 2025 | 374 | 364.45 | 364.45 | 385 | 361.2 | 60,971 |
| July 04, 2025 | 363.6 | 372.4 | 372.4 | 374.7 | 360.95 | 87,364 |
| July 03, 2025 | 360 | 360 | 360 | 364.35 | 354.8 | 52,465 |
| July 02, 2025 | 365 | 359.6 | 359.6 | 365 | 356.35 | 46,917 |
| July 01, 2025 | 371.7 | 361.75 | 361.75 | 371.7 | 360.1 | 48,337 |
| June 30, 2025 | 367.5 | 366.15 | 366.15 | 368.7 | 362.5 | 54,063 |
| June 27, 2025 | 368.6 | 360.3 | 360.3 | 369.45 | 360 | 76,623 |
| June 26, 2025 | 376.9 | 366.8 | 366.8 | 378.75 | 365.15 | 57,951 |
| June 25, 2025 | 369.85 | 372.8 | 372.8 | 376.05 | 366.75 | 82,988 |
| June 24, 2025 | 368.1 | 365.85 | 365.85 | 380.1 | 364 | 88,506 |