377.10
+7.55(+2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 382.7 | 377.1 | 377.1 | 395.3 | 371.05 | 2.55M |
| November 18, 2025 | 376.75 | 369.55 | 369.55 | 376.75 | 368.4 | 198,263 |
| November 17, 2025 | 382.5 | 374.5 | 374.5 | 384.45 | 369.05 | 517,431 |
| November 14, 2025 | 390 | 379.7 | 379.7 | 400 | 376.15 | 1.1M |
| November 13, 2025 | 360.55 | 390.05 | 390.05 | 399.8 | 357.5 | 3.43M |
| November 12, 2025 | 356 | 362.2 | 362.2 | 373.35 | 350.8 | 1.36M |
| November 11, 2025 | 355.9 | 354.2 | 354.2 | 356 | 351.5 | 166,868 |
| November 10, 2025 | 356.8 | 353.05 | 353.05 | 359 | 352 | 210,785 |
| November 07, 2025 | 355.9 | 354.85 | 354.85 | 359.45 | 350 | 290,646 |
| November 06, 2025 | 360 | 355.9 | 355.9 | 364.4 | 355.05 | 245,725 |
| November 04, 2025 | 376.7 | 367.55 | 367.55 | 376.7 | 366 | 195,670 |
| November 03, 2025 | 358.05 | 377.55 | 377.55 | 380 | 357.85 | 964,560 |
| October 31, 2025 | 360 | 358.15 | 358.15 | 365.15 | 356.1 | 114,611 |
| October 30, 2025 | 363.1 | 361.65 | 361.65 | 366.7 | 361 | 134,967 |
| October 29, 2025 | 356 | 363.9 | 363.9 | 366 | 354.35 | 240,580 |
| October 28, 2025 | 359.35 | 355.85 | 355.85 | 360 | 353.1 | 158,238 |
| October 27, 2025 | 356.05 | 357.75 | 357.75 | 359.3 | 351.15 | 238,111 |
| October 24, 2025 | 370 | 355.5 | 355.5 | 370 | 352.55 | 396,517 |
| October 23, 2025 | 370 | 365.1 | 365.1 | 380.4 | 362.25 | 622,434 |
| October 21, 2025 | 352.35 | 359.2 | 359.2 | 361.6 | 352.35 | 57,303 |
| October 20, 2025 | 359.7 | 357.5 | 357.5 | 359.95 | 352.6 | 203,570 |
| October 17, 2025 | 361 | 358.05 | 358.05 | 364.6 | 357 | 170,789 |
| October 16, 2025 | 359.95 | 363.6 | 363.6 | 365.5 | 358.55 | 253,580 |
| October 15, 2025 | 357.6 | 357.45 | 357.45 | 364.4 | 356.25 | 287,993 |
| October 14, 2025 | 374.5 | 358.8 | 358.8 | 374.5 | 357 | 471,829 |
| October 13, 2025 | 367.25 | 371.2 | 371.2 | 375.5 | 363.4 | 392,126 |
| October 10, 2025 | 374 | 372.85 | 372.85 | 379.7 | 370 | 240,178 |
| October 09, 2025 | 375.05 | 373.75 | 373.75 | 379.5 | 372.65 | 180,725 |
| October 08, 2025 | 381.95 | 380.35 | 380.35 | 384.7 | 379 | 161,744 |
| October 07, 2025 | 379.05 | 381.35 | 381.35 | 386.1 | 376.5 | 279,723 |
| October 06, 2025 | 389 | 378.45 | 378.45 | 389.8 | 376.5 | 291,380 |
| 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 |