357.65
-3.45(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 365.8 | 357.7 | 357.7 | 365.8 | 353.5 | 616,917 |
| September 26, 2025 | 378 | 361.1 | 361.1 | 378 | 358.1 | 1.2M |
| September 25, 2025 | 362.75 | 371.35 | 371.35 | 377.7 | 362.75 | 1.24M |
| September 24, 2025 | 356.05 | 359.85 | 359.85 | 367 | 356.05 | 834,955 |
| September 23, 2025 | 354.45 | 355.65 | 355.65 | 359.2 | 353.5 | 255,013 |
| September 22, 2025 | 357.95 | 354.45 | 354.45 | 357.95 | 351.5 | 185,595 |
| September 19, 2025 | 352 | 353.75 | 353.75 | 357.5 | 351.4 | 161,626 |
| September 18, 2025 | 355 | 354.2 | 354.2 | 357.05 | 347.4 | 336,428 |
| September 17, 2025 | 350.9 | 353.3 | 353.3 | 355 | 350.05 | 181,038 |
| September 16, 2025 | 344.4 | 350 | 350 | 354 | 342.25 | 314,870 |
| September 15, 2025 | 359.95 | 345.7 | 345.7 | 361.15 | 338.15 | 524,269 |
| September 12, 2025 | 364 | 360.15 | 360.15 | 365.95 | 358 | 260,083 |
| September 11, 2025 | 362 | 362.85 | 362.85 | 367.95 | 359.1 | 348,404 |
| September 10, 2025 | 363 | 360.4 | 360.4 | 365.4 | 357 | 324,938 |
| September 09, 2025 | 362 | 363.45 | 363.45 | 367.65 | 360.5 | 594,182 |
| September 08, 2025 | 362 | 361.15 | 361.15 | 369.3 | 360.15 | 399,391 |
| September 05, 2025 | 356.1 | 361.4 | 361.4 | 364.95 | 356.1 | 142,185 |
| September 04, 2025 | 359 | 359.85 | 359.85 | 363.9 | 354.05 | 771,383 |
| September 03, 2025 | 370 | 358.55 | 358.55 | 371.8 | 355.5 | 607,709 |
| September 02, 2025 | 370 | 370.15 | 370.15 | 373.2 | 365.35 | 238,221 |
| September 01, 2025 | 366 | 369.05 | 369.05 | 378.45 | 366 | 351,498 |
| August 29, 2025 | 366 | 366.15 | 366.15 | 370.8 | 363.4 | 753,716 |
| August 28, 2025 | 373.6 | 366 | 366 | 374 | 361.85 | 372,689 |
| August 26, 2025 | 377.8 | 376.35 | 376.35 | 386.5 | 373.2 | 1.3M |
| August 25, 2025 | 378.8 | 376.65 | 376.65 | 380 | 373.5 | 1.01M |
| August 22, 2025 | 373 | 374.75 | 374.75 | 379.5 | 368.65 | 1.87M |
| August 21, 2025 | 372.45 | 371.2 | 371.2 | 374.7 | 365.55 | 291,189 |
| August 20, 2025 | 359.1 | 372.6 | 372.6 | 373.2 | 355.65 | 1.63M |
| August 19, 2025 | 372 | 359.55 | 359.55 | 373.5 | 356.1 | 1.33M |
| August 18, 2025 | 370 | 371.15 | 371.15 | 375.5 | 368.6 | 1.38M |
| August 14, 2025 | 369.95 | 369.45 | 369.45 | 371 | 364.5 | 1.09M |
| August 13, 2025 | 366.25 | 370.7 | 370.7 | 382 | 366.05 | 2.25M |
| August 12, 2025 | 367 | 366.5 | 366.5 | 370.2 | 363.8 | 883,232 |
| August 11, 2025 | 360.35 | 365.45 | 365.45 | 366.5 | 358.1 | 1M |
| August 08, 2025 | 348 | 357.45 | 357.45 | 365.65 | 346.6 | 1.78M |
| August 07, 2025 | 359.8 | 350.4 | 350.4 | 359.85 | 343 | 1.04M |
| August 06, 2025 | 372 | 361.3 | 361.3 | 373.6 | 353.25 | 943,818 |
| August 05, 2025 | 373.5 | 372.55 | 372.55 | 375.4 | 370.2 | 509,201 |
| August 04, 2025 | 373.45 | 374.1 | 374.1 | 375.45 | 367.3 | 608,224 |
| August 01, 2025 | 374.65 | 373.95 | 373.95 | 380.35 | 371.1 | 528,526 |
| July 31, 2025 | 371 | 371.4 | 371.4 | 374.65 | 368 | 308,331 |
| July 30, 2025 | 370.5 | 372.8 | 372.8 | 374.05 | 366.45 | 662,678 |
| July 29, 2025 | 371.8 | 370.5 | 370.5 | 375.95 | 366.15 | 542,252 |
| July 28, 2025 | 380.8 | 371.9 | 371.9 | 381.55 | 365.75 | 756,599 |
| July 25, 2025 | 378 | 379.2 | 379.2 | 384.3 | 376 | 619,969 |
| July 24, 2025 | 377 | 377.85 | 377.85 | 382 | 375.65 | 647,226 |
| July 23, 2025 | 376.9 | 378.2 | 378.2 | 382.5 | 375 | 315,805 |
| July 22, 2025 | 381.5 | 379.2 | 379.2 | 383 | 378 | 399,204 |
| July 21, 2025 | 378 | 380.4 | 380.4 | 381.8 | 358.6 | 1.19M |
| July 18, 2025 | 384.2 | 377.8 | 377.8 | 387.5 | 375 | 959,699 |
| July 17, 2025 | 388 | 380.1 | 380.1 | 389.75 | 377.4 | 514,375 |
| July 16, 2025 | 390 | 387.8 | 387.8 | 397.65 | 384.25 | 1.06M |
| July 15, 2025 | 383.75 | 390.05 | 390.05 | 392 | 380.5 | 831,980 |
| July 14, 2025 | 377.4 | 383 | 383 | 384.4 | 374.5 | 527,318 |
| July 11, 2025 | 378.05 | 377.4 | 377.4 | 380 | 375.05 | 205,311 |
| July 10, 2025 | 382.5 | 379.3 | 379.3 | 384 | 376.75 | 565,825 |
| July 09, 2025 | 384 | 383.65 | 383.65 | 388.5 | 381.45 | 831,055 |
| July 08, 2025 | 381.5 | 383.7 | 383.7 | 386.95 | 369 | 1.62M |
| July 07, 2025 | 375.5 | 377.65 | 377.65 | 383 | 365.5 | 1.6M |
| July 04, 2025 | 371.5 | 373.15 | 373.15 | 375 | 366.5 | 828,646 |