386.25
-2.2(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 387 | 388.45 | 388.45 | 391.05 | 383.85 | 25,872 |
| October 16, 2025 | 381.2 | 383.4 | 383.4 | 386.85 | 380.5 | 34,548 |
| October 15, 2025 | 384 | 383 | 383 | 387.65 | 381 | 24,805 |
| October 14, 2025 | 388.75 | 383 | 383 | 389.95 | 381.1 | 28,829 |
| October 13, 2025 | 385.2 | 390.7 | 390.7 | 394 | 385.2 | 16,529 |
| October 10, 2025 | 393 | 390.7 | 390.7 | 394 | 387.6 | 49,594 |
| October 09, 2025 | 387 | 388.45 | 388.45 | 390 | 386.25 | 21,846 |
| October 08, 2025 | 397.95 | 390 | 390 | 397.95 | 387.05 | 23,888 |
| October 07, 2025 | 391.5 | 393.25 | 393.25 | 396.4 | 387 | 32,543 |
| October 06, 2025 | 398 | 389.45 | 389.45 | 401.45 | 387.45 | 39,391 |
| October 03, 2025 | 393.7 | 398.6 | 398.6 | 399.95 | 393.7 | 24,058 |
| October 01, 2025 | 395.65 | 396.65 | 396.65 | 397.95 | 392.05 | 17,640 |
| September 30, 2025 | 404.45 | 391.75 | 391.75 | 404.45 | 389.1 | 43,272 |
| September 29, 2025 | 406.9 | 401.4 | 401.4 | 410.35 | 400 | 46,806 |
| September 26, 2025 | 413.25 | 404.3 | 404.3 | 414.4 | 402.85 | 67,793 |
| September 25, 2025 | 417.4 | 409.15 | 409.15 | 417.4 | 408 | 27,797 |
| September 24, 2025 | 423.95 | 413.25 | 413.25 | 423.95 | 412 | 24,656 |
| September 23, 2025 | 417.5 | 421.8 | 421.8 | 424 | 416.5 | 32,312 |
| September 22, 2025 | 428.9 | 421.3 | 421.3 | 428.9 | 420.25 | 17,964 |
| September 19, 2025 | 416 | 423.9 | 423.9 | 428 | 416 | 63,120 |
| September 18, 2025 | 424 | 416.55 | 416.55 | 426 | 413.55 | 62,176 |
| September 17, 2025 | 415.8 | 419.4 | 419.4 | 426.5 | 415.75 | 80,800 |
| September 16, 2025 | 412 | 417.15 | 417.15 | 419.8 | 412 | 41,553 |
| September 15, 2025 | 409.1 | 412.65 | 412.65 | 418.9 | 406.65 | 64,619 |
| September 12, 2025 | 416.45 | 407.1 | 407.1 | 416.45 | 406.25 | 77,640 |
| September 11, 2025 | 418.4 | 412.8 | 412.8 | 418.85 | 411.6 | 57,406 |
| September 10, 2025 | 415 | 413 | 413 | 418.45 | 411.25 | 63,378 |
| September 09, 2025 | 408.95 | 411.6 | 411.6 | 419 | 405.55 | 177,586 |
| September 08, 2025 | 404.95 | 406.9 | 406.9 | 409 | 401.2 | 23,430 |
| September 05, 2025 | 406 | 403.35 | 403.35 | 411.8 | 403 | 24,921 |
| September 04, 2025 | 409 | 404.95 | 404.95 | 412.7 | 403 | 13,081 |
| September 03, 2025 | 403.8 | 407.85 | 407.85 | 409.3 | 402.1 | 19,087 |
| September 02, 2025 | 404.95 | 403.75 | 403.75 | 407.95 | 399 | 20,893 |
| September 01, 2025 | 396.6 | 401.2 | 401.2 | 405 | 396.6 | 24,331 |
| August 29, 2025 | 402.45 | 396.6 | 396.6 | 407.95 | 395.1 | 206,865 |
| August 28, 2025 | 407.4 | 402.45 | 402.45 | 412 | 401.15 | 26,326 |
| August 26, 2025 | 412.5 | 407.6 | 407.6 | 413 | 405 | 19,604 |
| August 25, 2025 | 414 | 414.1 | 414.1 | 415.3 | 410 | 24,049 |
| August 22, 2025 | 412.1 | 411.4 | 411.4 | 415.1 | 410.1 | 16,754 |
| August 21, 2025 | 418 | 415.25 | 415.25 | 421.65 | 413.2 | 36,418 |
| August 20, 2025 | 417.9 | 413.65 | 413.65 | 419.2 | 412.25 | 26,607 |
| August 19, 2025 | 412 | 415.05 | 415.05 | 417.95 | 408.75 | 33,336 |
| August 18, 2025 | 413 | 408.75 | 408.75 | 413 | 407.4 | 17,661 |
| August 14, 2025 | 418 | 407.4 | 407.4 | 418 | 405.15 | 32,329 |
| August 13, 2025 | 410 | 410.4 | 410.4 | 413.4 | 409 | 17,102 |
| August 12, 2025 | 413.9 | 409.55 | 409.55 | 420 | 407.2 | 448,009 |
| August 11, 2025 | 417.2 | 414 | 414 | 419.9 | 411 | 33,382 |
| August 08, 2025 | 419.5 | 415.1 | 415.1 | 424.45 | 411.85 | 46,570 |
| August 07, 2025 | 417.75 | 416.1 | 416.1 | 423 | 412 | 51,232 |
| August 06, 2025 | 415.05 | 418.3 | 418.3 | 437.8 | 410 | 170,841 |
| August 05, 2025 | 422 | 415.05 | 415.05 | 423.45 | 412.5 | 19,081 |
| August 04, 2025 | 412.5 | 423.05 | 423.05 | 429 | 412.5 | 112,696 |
| August 01, 2025 | 413.7 | 407.75 | 407.75 | 416.15 | 406 | 34,387 |
| July 31, 2025 | 427 | 414.9 | 414.9 | 427 | 414 | 51,147 |
| July 30, 2025 | 411.9 | 429.4 | 429.4 | 434.8 | 408.2 | 259,793 |
| July 29, 2025 | 406 | 408.2 | 408.2 | 413.7 | 406 | 34,754 |
| July 28, 2025 | 413.2 | 407.6 | 407.6 | 416.6 | 405.3 | 75,361 |
| July 25, 2025 | 425 | 409.95 | 409.95 | 425 | 408.15 | 58,176 |
| July 24, 2025 | 408.8 | 421.75 | 421.75 | 427.7 | 405.05 | 268,002 |
| July 23, 2025 | 409.9 | 404.75 | 404.75 | 411.85 | 402.05 | 39,705 |