390.00
+7.6(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 382.5 | 390 | 390 | 392.95 | 378 | 479,267 |
| October 01, 2025 | 384.45 | 382.4 | 382.4 | 385.6 | 375.45 | 680,967 |
| September 30, 2025 | 369.7 | 385.95 | 385.95 | 398.05 | 358 | 593,268 |
| September 29, 2025 | 372 | 369.7 | 369.7 | 375.55 | 367 | 227,695 |
| September 26, 2025 | 367.15 | 368.1 | 368.1 | 377 | 362.85 | 1.48M |
| September 25, 2025 | 379.65 | 371.35 | 371.35 | 381.3 | 370.3 | 314,376 |
| September 24, 2025 | 378.4 | 379.65 | 379.65 | 384.1 | 375.2 | 363,319 |
| September 23, 2025 | 387 | 380.45 | 380.45 | 390.1 | 378 | 450,811 |
| September 22, 2025 | 398.5 | 385.05 | 385.05 | 398.5 | 383.1 | 474,794 |
| September 19, 2025 | 403.2 | 398.55 | 398.55 | 405 | 395.4 | 688,417 |
| September 18, 2025 | 394 | 404 | 403 | 410.85 | 385 | 1.42M |
| September 17, 2025 | 392.25 | 392.7 | 392.7 | 402.85 | 390.35 | 650,707 |
| September 16, 2025 | 395.9 | 390.15 | 390.15 | 401.9 | 388.1 | 447,929 |
| September 15, 2025 | 399.9 | 395.65 | 395.65 | 400.7 | 391.25 | 322,680 |
| September 12, 2025 | 405 | 399.25 | 399.25 | 414.5 | 396.5 | 883,517 |
| September 11, 2025 | 398.9 | 403 | 403 | 408.4 | 396 | 673,471 |
| September 10, 2025 | 398.6 | 397.75 | 397.75 | 409.8 | 394.95 | 1.01M |
| September 09, 2025 | 405 | 397.05 | 397.05 | 407.95 | 395 | 392,109 |
| September 08, 2025 | 419 | 403.6 | 403.6 | 425.65 | 401.05 | 939,353 |
| September 05, 2025 | 397.7 | 416.55 | 416.55 | 424.9 | 395 | 1.53M |
| September 04, 2025 | 405 | 396.6 | 396.6 | 411.8 | 392.35 | 994,156 |
| September 03, 2025 | 379.5 | 402.1 | 402.1 | 404.5 | 378 | 1.71M |
| September 02, 2025 | 380.75 | 377.45 | 377.45 | 390 | 375.5 | 1.04M |
| September 01, 2025 | 362.4 | 378.95 | 378.95 | 383.9 | 361 | 1.63M |
| August 29, 2025 | 355.2 | 363.05 | 363.05 | 366 | 355.2 | 857,037 |
| August 28, 2025 | 347 | 358.8 | 358.8 | 362.95 | 340 | 1.02M |
| August 26, 2025 | 358.95 | 350.35 | 350.35 | 358.95 | 348.55 | 1.47M |
| August 25, 2025 | 361.25 | 359.7 | 359.7 | 376.5 | 354 | 2.04M |
| August 22, 2025 | 369 | 358.25 | 358.25 | 378 | 355.05 | 2.21M |
| August 21, 2025 | 346.4 | 363.05 | 363.05 | 367 | 346 | 2.52M |
| August 20, 2025 | 354 | 347.35 | 347.35 | 358 | 340.35 | 1.63M |
| August 19, 2025 | 360.6 | 359 | 359 | 361.9 | 353.55 | 414,779 |
| August 18, 2025 | 368 | 359.5 | 359.5 | 369 | 355 | 689,574 |
| August 14, 2025 | 363.45 | 361.8 | 361.8 | 366 | 348.6 | 1.05M |
| August 13, 2025 | 369.3 | 367 | 367 | 373.9 | 358.95 | 735,235 |
| August 12, 2025 | 370 | 365.55 | 365.55 | 380.9 | 361.8 | 2.06M |
| August 11, 2025 | 359 | 363.95 | 363.95 | 370.5 | 355.65 | 868,919 |
| August 08, 2025 | 360.9 | 360.65 | 360.65 | 365 | 353.05 | 610,898 |
| August 07, 2025 | 343.35 | 361.65 | 361.65 | 365 | 336 | 899,523 |
| August 06, 2025 | 350 | 352.65 | 352.65 | 359.1 | 340.6 | 641,437 |
| August 05, 2025 | 341.4 | 350.1 | 350.1 | 353.95 | 337.6 | 348,268 |
| August 04, 2025 | 332 | 342.05 | 342.05 | 347.8 | 330.1 | 417,012 |
| August 01, 2025 | 341.05 | 331.45 | 331.45 | 341.85 | 330 | 234,626 |
| July 31, 2025 | 310 | 342.45 | 342.45 | 346.8 | 307 | 1.14M |
| July 30, 2025 | 335.4 | 336.6 | 336.6 | 342.05 | 335 | 158,575 |
| July 29, 2025 | 337.1 | 335.4 | 335.4 | 341 | 332.45 | 175,596 |
| July 28, 2025 | 345.7 | 337.1 | 337.1 | 347.7 | 334 | 231,018 |
| July 25, 2025 | 347.3 | 346.6 | 346.6 | 351.15 | 345 | 142,696 |
| July 24, 2025 | 352 | 347.6 | 347.6 | 352.2 | 345.8 | 158,818 |
| July 23, 2025 | 352 | 347.75 | 347.75 | 353.75 | 344.6 | 281,204 |
| July 22, 2025 | 366.7 | 350.6 | 350.6 | 366.95 | 350 | 488,765 |
| July 21, 2025 | 366.45 | 365.25 | 365.25 | 368 | 362 | 497,930 |
| July 18, 2025 | 360.9 | 362.45 | 362.45 | 366.6 | 357 | 570,549 |
| July 17, 2025 | 342.3 | 357.9 | 357.9 | 374 | 342.3 | 2.34M |
| July 16, 2025 | 344.2 | 341.8 | 341.8 | 346.9 | 341.2 | 118,061 |
| July 15, 2025 | 336.6 | 343.5 | 343.5 | 346.1 | 336.6 | 191,063 |
| July 14, 2025 | 339.8 | 336.6 | 336.6 | 340.55 | 334.2 | 186,412 |
| July 11, 2025 | 340.1 | 339.8 | 339.8 | 342.4 | 339 | 143,128 |
| July 10, 2025 | 344.5 | 341.95 | 341.95 | 346.3 | 340.8 | 139,324 |
| July 09, 2025 | 349.65 | 344.5 | 344.5 | 353.85 | 342.2 | 403,631 |