350.60
-1.05(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 348.5 | 350.6 | 350.6 | 351.65 | 348 | 16,116 |
| October 17, 2025 | 353.45 | 351.65 | 351.65 | 356 | 350 | 26,808 |
| October 16, 2025 | 363.5 | 355.25 | 355.25 | 364.9 | 354 | 26,032 |
| October 15, 2025 | 362.1 | 363.5 | 363.5 | 370 | 360.1 | 53,071 |
| October 14, 2025 | 366.45 | 365.25 | 365.25 | 368.45 | 359.65 | 37,887 |
| October 13, 2025 | 362 | 365.2 | 365.2 | 370 | 360.75 | 24,085 |
| October 10, 2025 | 366.55 | 365.15 | 365.15 | 370 | 363.45 | 46,283 |
| October 09, 2025 | 361.75 | 365.8 | 365.8 | 368 | 360.6 | 68,034 |
| October 08, 2025 | 357 | 360.75 | 360.75 | 362 | 355 | 26,791 |
| October 07, 2025 | 356 | 356.35 | 356.35 | 360 | 352 | 18,161 |
| October 06, 2025 | 358.5 | 354.7 | 354.7 | 360.4 | 352.1 | 16,480 |
| October 03, 2025 | 351 | 358.5 | 358.5 | 361 | 350.55 | 23,547 |
| October 01, 2025 | 355.1 | 351.15 | 351.15 | 355.1 | 348.65 | 25,082 |
| September 30, 2025 | 353.9 | 354.45 | 354.45 | 358.9 | 348.9 | 17,012 |
| September 29, 2025 | 356.6 | 353.9 | 353.9 | 359.4 | 346.8 | 34,951 |
| September 26, 2025 | 359.9 | 358 | 358 | 361.55 | 354.55 | 36,265 |
| September 25, 2025 | 367.85 | 361.55 | 361.55 | 369.95 | 360 | 153,697 |
| September 24, 2025 | 372 | 367.9 | 367.9 | 374.6 | 367.2 | 33,097 |
| September 23, 2025 | 368.5 | 371.6 | 371.6 | 372.55 | 361 | 42,637 |
| September 22, 2025 | 365.3 | 367.55 | 367.55 | 373.5 | 364.15 | 53,890 |
| September 19, 2025 | 364.4 | 369.95 | 369.85 | 372 | 360.8 | 62,309 |
| September 18, 2025 | 357.2 | 362.3 | 362.2 | 367 | 357.2 | 61,263 |
| September 17, 2025 | 365.4 | 354 | 353.9 | 365.6 | 352.55 | 61,328 |
| September 16, 2025 | 369.1 | 363.5 | 363.5 | 369.1 | 362 | 23,242 |
| September 15, 2025 | 365.9 | 367.2 | 367.2 | 370.15 | 363.65 | 25,473 |
| September 12, 2025 | 366.15 | 369.25 | 369.25 | 370 | 360 | 37,783 |
| September 11, 2025 | 372 | 363.8 | 363.8 | 374 | 359.35 | 68,418 |
| September 10, 2025 | 367 | 370.7 | 370.7 | 373.4 | 366.95 | 33,363 |
| September 09, 2025 | 359.1 | 370.4 | 370.4 | 372 | 351.1 | 51,274 |
| September 08, 2025 | 358 | 357.2 | 357.2 | 358.9 | 352 | 23,915 |
| September 05, 2025 | 366.6 | 356.65 | 356.65 | 371 | 354 | 29,744 |
| September 04, 2025 | 364.8 | 364.5 | 364.5 | 367.8 | 360.6 | 350,246 |
| September 03, 2025 | 367.2 | 362.7 | 362.7 | 368.35 | 361.5 | 29,023 |
| September 02, 2025 | 363.1 | 366.4 | 366.4 | 372 | 360.8 | 47,293 |
| September 01, 2025 | 363 | 363.1 | 363.1 | 367.65 | 360.2 | 47,359 |
| August 29, 2025 | 372.65 | 366.95 | 366.95 | 372.65 | 364 | 35,476 |
| August 28, 2025 | 375.75 | 372.5 | 372.5 | 379.9 | 364.5 | 65,371 |
| August 26, 2025 | 382.75 | 376.95 | 376.95 | 384 | 371.3 | 101,651 |
| August 25, 2025 | 365.3 | 379.15 | 379.15 | 384.9 | 359.9 | 133,197 |
| August 22, 2025 | 366.85 | 363.25 | 363.25 | 369.35 | 360 | 39,582 |
| August 21, 2025 | 376.6 | 369.5 | 369.5 | 377.9 | 366.1 | 43,669 |
| August 20, 2025 | 361.65 | 375.65 | 375.65 | 378.1 | 361.2 | 496,221 |
| August 19, 2025 | 364.85 | 365.3 | 365.3 | 370.9 | 360.1 | 33,492 |
| August 18, 2025 | 358.25 | 363.85 | 363.85 | 369 | 355.5 | 462,206 |
| August 14, 2025 | 359.95 | 356.5 | 356.5 | 384 | 355 | 111,829 |
| August 13, 2025 | 352.45 | 356.7 | 356.7 | 371 | 352.45 | 36,118 |
| August 12, 2025 | 356.95 | 354.75 | 354.75 | 362.05 | 353.55 | 29,817 |
| August 11, 2025 | 361.25 | 357.85 | 357.85 | 371.7 | 354.85 | 26,155 |
| August 08, 2025 | 361 | 361.25 | 361.25 | 364.95 | 359.1 | 27,361 |
| August 07, 2025 | 365.5 | 360.7 | 360.7 | 368.1 | 359.1 | 54,863 |
| August 06, 2025 | 373.85 | 363.4 | 363.4 | 376.4 | 361.1 | 40,989 |
| August 05, 2025 | 382 | 374.2 | 374.2 | 383.15 | 373.2 | 22,756 |
| August 04, 2025 | 382 | 380.5 | 380.5 | 387 | 375.55 | 21,235 |
| August 01, 2025 | 399.4 | 384.65 | 384.65 | 400 | 382.4 | 59,308 |
| July 31, 2025 | 402.6 | 397.1 | 397.1 | 403.9 | 390.15 | 123,632 |
| July 30, 2025 | 386.9 | 404.55 | 404.55 | 407.85 | 383 | 352,990 |
| July 29, 2025 | 387.1 | 384.8 | 384.8 | 389.95 | 381.35 | 42,593 |
| July 28, 2025 | 387.15 | 385.3 | 385.3 | 393.3 | 376.8 | 95,451 |
| July 25, 2025 | 386.2 | 387.15 | 387.15 | 390.05 | 380.85 | 92,901 |
| July 24, 2025 | 388 | 390.1 | 390.1 | 396.9 | 383.05 | 73,871 |