403.25
+8.05(+2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 400.4 | 403.25 | 403.25 | 409.9 | 397.1 | 580,056 |
| September 05, 2025 | 401.4 | 395.2 | 395.2 | 404.5 | 393.7 | 419,025 |
| September 04, 2025 | 410.95 | 401.5 | 401.5 | 412.8 | 394.2 | 1.77M |
| September 03, 2025 | 385.15 | 403.75 | 403.75 | 406.4 | 385 | 2.29M |
| September 02, 2025 | 385.3 | 385.1 | 385.1 | 387.65 | 381.6 | 660,707 |
| September 01, 2025 | 379 | 383.65 | 383.65 | 389.3 | 378.7 | 1.03M |
| August 29, 2025 | 384.5 | 381.5 | 381.5 | 386.8 | 380.95 | 698,509 |
| August 28, 2025 | 378 | 384.55 | 384.55 | 385.6 | 378 | 729,227 |
| August 26, 2025 | 379.5 | 383.15 | 383.15 | 384.8 | 374.1 | 1.51M |
| August 25, 2025 | 375 | 381.9 | 381.9 | 382.7 | 366.1 | 1.73M |
| August 22, 2025 | 394.8 | 376.5 | 376.5 | 394.8 | 373.6 | 7.3M |
| August 21, 2025 | 375 | 390.95 | 390.95 | 400 | 374.05 | 14.2M |
| August 20, 2025 | 371.55 | 370.25 | 370.25 | 373.8 | 366.5 | 309,104 |
| August 19, 2025 | 370.95 | 373.25 | 373.25 | 374.05 | 370.1 | 229,146 |
| August 18, 2025 | 380.05 | 370.95 | 370.95 | 381.9 | 369.65 | 830,562 |
| August 14, 2025 | 371.95 | 368.9 | 368.9 | 371.95 | 362.55 | 245,907 |
| August 13, 2025 | 369.9 | 368.9 | 368.9 | 371.85 | 365.3 | 356,366 |
| August 12, 2025 | 356.5 | 368.8 | 368.8 | 370 | 356.05 | 476,183 |
| August 11, 2025 | 354 | 357.1 | 357.1 | 364 | 353.05 | 380,903 |
| August 08, 2025 | 357.95 | 355 | 355 | 360.2 | 351.55 | 314,893 |
| August 07, 2025 | 366.25 | 357.95 | 357.95 | 367.85 | 354.1 | 381,892 |
| August 06, 2025 | 373.25 | 368.3 | 368.3 | 375 | 366.1 | 366,702 |
| August 05, 2025 | 360 | 373.25 | 373.25 | 374.2 | 359.3 | 804,302 |
| August 04, 2025 | 359 | 361.5 | 361.5 | 369.85 | 356.1 | 334,703 |
| August 01, 2025 | 366.7 | 362.1 | 362.1 | 370 | 360 | 255,298 |
| July 31, 2025 | 365 | 369.1 | 369.1 | 376 | 363 | 617,587 |
| July 30, 2025 | 365.2 | 371.4 | 371.4 | 372.05 | 362.65 | 503,079 |
| July 29, 2025 | 356 | 365.7 | 365.7 | 367.65 | 349.4 | 510,131 |
| July 28, 2025 | 358 | 356.05 | 356.05 | 369.45 | 353.75 | 541,000 |
| July 25, 2025 | 358 | 359.1 | 359.1 | 363.2 | 352.65 | 479,377 |
| July 24, 2025 | 365 | 360 | 360 | 368.9 | 357.5 | 819,227 |
| July 23, 2025 | 368.6 | 370.2 | 370.2 | 374.1 | 357.25 | 1.5M |
| July 22, 2025 | 346 | 370.95 | 370.95 | 375 | 345.3 | 5.61M |
| July 21, 2025 | 344 | 343.45 | 343.45 | 345.8 | 329.75 | 963,961 |
| July 18, 2025 | 352 | 347.1 | 347.1 | 355 | 345.8 | 304,918 |
| July 17, 2025 | 344.65 | 350.75 | 350.75 | 354.85 | 343.35 | 732,469 |
| July 16, 2025 | 349.5 | 344.65 | 344.65 | 349.5 | 342.5 | 175,286 |
| July 15, 2025 | 346 | 347.8 | 347.8 | 350.1 | 345.3 | 203,333 |
| July 14, 2025 | 344 | 345.8 | 345.8 | 351 | 344 | 166,893 |
| July 11, 2025 | 345.35 | 346.55 | 346.55 | 349.7 | 344.35 | 165,229 |
| July 10, 2025 | 348.3 | 348.55 | 348.55 | 350.15 | 343.5 | 191,777 |
| July 09, 2025 | 349 | 348.3 | 348.3 | 351.15 | 345.6 | 192,974 |
| July 08, 2025 | 346 | 348.9 | 348.9 | 351.6 | 340.8 | 421,604 |
| July 07, 2025 | 344.2 | 346.6 | 346.6 | 348.9 | 337.05 | 398,371 |
| July 04, 2025 | 343.55 | 344.2 | 344.2 | 347.7 | 338.75 | 442,951 |
| July 03, 2025 | 346.5 | 342.95 | 342.95 | 350.45 | 341.8 | 263,233 |
| July 02, 2025 | 346.2 | 348.75 | 348.75 | 352 | 342.2 | 485,395 |
| July 01, 2025 | 344.05 | 346.2 | 346.2 | 349.1 | 341.3 | 381,674 |
| June 30, 2025 | 340.5 | 344.85 | 344.85 | 347 | 333.35 | 758,107 |
| June 27, 2025 | 336.3 | 342.2 | 342.2 | 349.8 | 332.55 | 2.3M |
| June 26, 2025 | 335 | 334.95 | 334.95 | 336.45 | 330.8 | 346,810 |
| June 25, 2025 | 313.6 | 334.35 | 334.35 | 336.9 | 312.5 | 1.93M |
| June 24, 2025 | 313 | 311.7 | 311.7 | 319.4 | 308.3 | 674,514 |
| June 23, 2025 | 308 | 311.5 | 311.5 | 315.9 | 306.1 | 895,601 |
| June 20, 2025 | 319.6 | 306.15 | 306.15 | 321.75 | 297.05 | 6.49M |
| June 19, 2025 | 323.3 | 319.6 | 319.6 | 326.95 | 316.8 | 203,049 |
| June 18, 2025 | 328.9 | 323.6 | 323.6 | 330.6 | 321.25 | 137,018 |
| June 17, 2025 | 335 | 327.25 | 327.25 | 337 | 325.65 | 254,495 |
| June 16, 2025 | 328.6 | 336.05 | 336.05 | 337.4 | 323.05 | 349,832 |
| June 13, 2025 | 327.5 | 333 | 333 | 333.9 | 321.2 | 187,937 |