341.40
+10.75(+3.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 347 | 330.65 | 330.65 | 347.7 | 329.3 | 7.54M |
| October 21, 2025 | 346 | 346.3 | 346.3 | 350.4 | 344 | 2.01M |
| October 20, 2025 | 343.75 | 345.35 | 345.35 | 349.75 | 336 | 6.88M |
| October 17, 2025 | 343 | 341.95 | 341.95 | 347.25 | 338.1 | 6.02M |
| October 16, 2025 | 343.3 | 342.2 | 342.2 | 347 | 340.45 | 5.54M |
| October 15, 2025 | 331.8 | 341.9 | 341.9 | 343.35 | 330.45 | 10.95M |
| October 14, 2025 | 346.5 | 330.15 | 330.15 | 353.3 | 328.6 | 15.33M |
| October 13, 2025 | 344 | 340.8 | 340.8 | 348 | 337.5 | 9.85M |
| October 10, 2025 | 365 | 344.55 | 344.55 | 365 | 341.1 | 20.87M |
| October 09, 2025 | 342.7 | 364.15 | 364.15 | 365.5 | 341.25 | 44.26M |
| October 08, 2025 | 333.4 | 342.2 | 342.2 | 343.95 | 331.7 | 11.12M |
| October 07, 2025 | 339 | 332.65 | 332.65 | 348.85 | 331.5 | 13.89M |
| October 06, 2025 | 344.5 | 337.95 | 337.95 | 347 | 335.3 | 9.81M |
| October 03, 2025 | 338 | 338.4 | 338.4 | 343.7 | 335 | 15.49M |
| October 01, 2025 | 329 | 335.3 | 335.3 | 339.9 | 322.4 | 15.23M |
| September 30, 2025 | 324.24 | 329.44 | 329.44 | 336.5 | 322.66 | 36M |
| September 29, 2025 | 315.45 | 319.46 | 319.46 | 326 | 310.5 | 19.57M |
| September 26, 2025 | 326.99 | 311.97 | 311.97 | 326.99 | 310 | 17.21M |
| September 25, 2025 | 315.75 | 328.23 | 328.23 | 331 | 314.01 | 61.64M |
| September 24, 2025 | 308.05 | 308.71 | 308.71 | 313.9 | 305.52 | 13.48M |
| September 23, 2025 | 298.1 | 307.43 | 307.43 | 312 | 293.4 | 28.4M |
| September 22, 2025 | 283.24 | 296.57 | 296.57 | 305.4 | 282 | 35.45M |
| September 19, 2025 | 279 | 282.86 | 282.86 | 284.47 | 276.25 | 4.95M |
| September 18, 2025 | 285.7 | 280.47 | 280.47 | 286.25 | 278.95 | 5.1M |
| September 17, 2025 | 287.97 | 284.58 | 284.58 | 291.68 | 283.28 | 8.79M |
| September 16, 2025 | 280.99 | 289.45 | 289.45 | 294.25 | 279.2 | 18.96M |
| September 15, 2025 | 280.05 | 280.49 | 280.49 | 286.99 | 277.21 | 14.67M |
| September 12, 2025 | 251 | 280.05 | 280.05 | 282.4 | 250.99 | 50.18M |
| September 11, 2025 | 244.93 | 248.58 | 248.58 | 256.2 | 244.15 | 5.31M |
| September 10, 2025 | 244.5 | 244.94 | 244.94 | 249.49 | 243.75 | 2.47M |
| September 09, 2025 | 245.5 | 244.33 | 244.33 | 246.3 | 241.96 | 1.9M |
| September 08, 2025 | 245 | 245.65 | 245.65 | 250.4 | 241.52 | 2.84M |
| September 05, 2025 | 243 | 244.23 | 244.23 | 245.7 | 240.3 | 1.39M |
| September 04, 2025 | 250 | 243.04 | 243.04 | 250.85 | 242.25 | 1.87M |
| September 03, 2025 | 239.03 | 247.97 | 247.97 | 250.89 | 238.2 | 6.57M |
| September 02, 2025 | 232.73 | 237.8 | 237.8 | 241.68 | 232.3 | 2.69M |
| September 01, 2025 | 228.1 | 232.82 | 232.82 | 234 | 228.1 | 2.35M |
| August 29, 2025 | 230.2 | 229.9 | 229.9 | 232 | 227.55 | 1.48M |
| August 28, 2025 | 230.7 | 230.91 | 230.91 | 232.22 | 226.7 | 1.54M |
| August 26, 2025 | 235 | 231.19 | 231.19 | 237.49 | 229.5 | 2.34M |
| August 25, 2025 | 238.48 | 236.17 | 236.17 | 239.87 | 235.11 | 1.43M |
| August 22, 2025 | 239.21 | 237.98 | 237.98 | 240.5 | 236.55 | 1.13M |
| August 21, 2025 | 241.27 | 239.81 | 239.81 | 242.88 | 239.01 | 829,426 |
| August 20, 2025 | 241.95 | 240.57 | 240.57 | 243.68 | 239.5 | 1.84M |
| August 19, 2025 | 241.8 | 242.26 | 242.26 | 243.49 | 238 | 1.76M |
| August 18, 2025 | 242.5 | 241.33 | 241.33 | 244.47 | 239 | 1.92M |
| August 14, 2025 | 242.6 | 240.19 | 240.19 | 243.01 | 238.8 | 1.82M |
| August 13, 2025 | 240 | 242.2 | 242.2 | 243.7 | 239.4 | 1.91M |
| August 12, 2025 | 237 | 239.26 | 239.26 | 241.19 | 236.25 | 1.51M |
| August 11, 2025 | 237.3 | 237.72 | 237.72 | 239 | 234.1 | 1.7M |
| August 08, 2025 | 242 | 238.85 | 238.85 | 243.05 | 235.9 | 1.9M |
| August 07, 2025 | 243.2 | 241.27 | 241.27 | 245.3 | 236.23 | 3.02M |
| August 06, 2025 | 247 | 244.83 | 244.83 | 248.61 | 242.7 | 1.62M |
| August 05, 2025 | 243.98 | 247.14 | 247.14 | 252 | 241.32 | 3.19M |
| August 04, 2025 | 236.95 | 243.98 | 243.98 | 245.39 | 234.3 | 3.2M |
| August 01, 2025 | 243 | 236.96 | 236.96 | 245.52 | 235.96 | 3.52M |
| July 31, 2025 | 253.4 | 243.35 | 243.35 | 256.4 | 241.8 | 14.18M |
| July 30, 2025 | 258.95 | 258.35 | 258.35 | 262.25 | 253.55 | 12.38M |
| July 29, 2025 | 247.15 | 258.4 | 258.4 | 260.45 | 245.15 | 5.74M |
| July 28, 2025 | 256.7 | 248.3 | 248.3 | 259 | 247.4 | 8.49M |