366.60
-3.35(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 369.95 | 366.6 | 366.6 | 371.65 | 362.75 | 16,145 |
| September 25, 2025 | 373.35 | 369.95 | 369.95 | 379.95 | 368.65 | 16,840 |
| September 24, 2025 | 376.4 | 375.45 | 375.45 | 384.25 | 374.5 | 18,787 |
| September 23, 2025 | 378 | 378 | 378 | 380.6 | 376.65 | 8,812 |
| September 22, 2025 | 382.15 | 378.55 | 378.55 | 386.8 | 376 | 20,962 |
| September 19, 2025 | 384.3 | 381.85 | 381.85 | 389.2 | 380.2 | 19,188 |
| September 18, 2025 | 395 | 386.6 | 386.6 | 396.9 | 385.5 | 17,603 |
| September 17, 2025 | 389.2 | 393.7 | 393.7 | 397 | 386.9 | 39,239 |
| September 16, 2025 | 387.15 | 387 | 387 | 393.4 | 385.7 | 22,755 |
| September 15, 2025 | 385.8 | 387.15 | 387.15 | 388.85 | 381.75 | 19,535 |
| September 12, 2025 | 386 | 383.75 | 383.75 | 387.9 | 378.4 | 37,260 |
| September 11, 2025 | 393.9 | 384.8 | 384.8 | 393.9 | 383.05 | 13,399 |
| September 10, 2025 | 381.85 | 391.6 | 391.6 | 393.95 | 381.05 | 22,566 |
| September 09, 2025 | 384.7 | 380 | 380 | 387.35 | 376.25 | 24,684 |
| September 08, 2025 | 384.2 | 381.1 | 381.1 | 395.8 | 380 | 22,223 |
| September 05, 2025 | 395.15 | 383.25 | 383.25 | 402.4 | 379.45 | 56,594 |
| September 04, 2025 | 407.85 | 398.9 | 398.9 | 408.95 | 395.5 | 32,323 |
| September 03, 2025 | 395.4 | 403 | 403 | 409 | 387.05 | 143,454 |
| September 02, 2025 | 370.1 | 388.35 | 388.35 | 397.5 | 370.1 | 71,565 |
| September 01, 2025 | 361.95 | 372.6 | 372.6 | 375.4 | 361.9 | 36,046 |
| August 29, 2025 | 365.85 | 359.85 | 359.85 | 373.7 | 357 | 69,489 |
| August 28, 2025 | 376.8 | 368.1 | 368.1 | 376.8 | 364.1 | 21,440 |
| August 26, 2025 | 369.85 | 374.95 | 374.95 | 378 | 367 | 21,720 |
| August 25, 2025 | 378.45 | 369.85 | 369.85 | 382.8 | 368.15 | 28,917 |
| August 22, 2025 | 382.05 | 378.45 | 378.45 | 384 | 378 | 14,733 |
| August 21, 2025 | 389.8 | 382.8 | 382.8 | 390.05 | 381.2 | 9,258 |
| August 20, 2025 | 390.4 | 387.6 | 387.6 | 391.05 | 385.3 | 13,858 |
| August 19, 2025 | 371 | 392.85 | 392.85 | 395 | 369.8 | 55,739 |
| August 18, 2025 | 369.85 | 370.9 | 370.9 | 374.9 | 368 | 47,477 |
| August 14, 2025 | 383.5 | 368.25 | 368.25 | 383.5 | 365.65 | 42,937 |
| August 13, 2025 | 362.3 | 381.5 | 381.5 | 384.5 | 357 | 96,922 |
| August 12, 2025 | 387.6 | 367.25 | 367.25 | 390.7 | 363 | 85,640 |
| August 11, 2025 | 395 | 387.6 | 387.6 | 397 | 383 | 27,222 |
| August 08, 2025 | 412 | 394.95 | 394.95 | 412 | 392.05 | 27,784 |
| August 07, 2025 | 404.35 | 402.1 | 402.1 | 405.4 | 396 | 17,145 |
| August 06, 2025 | 404.2 | 404.35 | 404.35 | 408 | 395.3 | 27,070 |
| August 05, 2025 | 417.8 | 403.25 | 403.25 | 417.8 | 401.05 | 46,495 |
| August 04, 2025 | 412.5 | 417.3 | 417.3 | 420.25 | 407.1 | 16,862 |
| August 01, 2025 | 411.8 | 408 | 408 | 428.5 | 406.5 | 39,500 |
| July 31, 2025 | 417.9 | 409.55 | 409.55 | 418.7 | 406.35 | 27,759 |
| July 30, 2025 | 414.8 | 419.6 | 419.6 | 430.15 | 411.95 | 67,396 |
| July 29, 2025 | 415 | 411.2 | 411.2 | 418.8 | 408 | 27,394 |
| July 28, 2025 | 427 | 409.65 | 409.65 | 435.7 | 407.3 | 39,524 |
| July 25, 2025 | 426.8 | 424.95 | 424.95 | 428.35 | 420.2 | 22,754 |
| July 24, 2025 | 437 | 428.35 | 428.35 | 437 | 423.65 | 21,795 |
| July 23, 2025 | 433.4 | 434.5 | 434.5 | 439.2 | 428.25 | 33,035 |
| July 22, 2025 | 446.25 | 432 | 432 | 447.15 | 429.6 | 35,702 |
| July 21, 2025 | 444.9 | 444.05 | 444.05 | 448.5 | 436.3 | 51,032 |
| July 18, 2025 | 444.9 | 444.9 | 444.9 | 448.75 | 439.5 | 58,666 |
| July 17, 2025 | 451.8 | 449.9 | 444.1 | 469.7 | 443.2 | 216,046 |
| July 16, 2025 | 442.3 | 444.55 | 438.82 | 451.9 | 440 | 33,508 |
| July 15, 2025 | 442.5 | 442.3 | 442.3 | 444.95 | 434.8 | 43,090 |
| July 14, 2025 | 442.1 | 438.7 | 438.7 | 442.1 | 433.65 | 30,566 |
| July 11, 2025 | 448 | 437.7 | 437.7 | 448.2 | 434.95 | 36,214 |
| July 10, 2025 | 450.8 | 445.95 | 445.95 | 455.5 | 443.5 | 66,157 |
| July 09, 2025 | 455.05 | 447.5 | 447.5 | 457.8 | 440 | 71,806 |
| July 08, 2025 | 463.95 | 456.65 | 456.65 | 469 | 452 | 72,328 |
| July 07, 2025 | 463.45 | 463.6 | 463.6 | 478 | 456.9 | 149,963 |
| July 04, 2025 | 444 | 458.85 | 458.85 | 479 | 444 | 526,045 |
| July 03, 2025 | 454.25 | 447.85 | 447.85 | 461.3 | 444.65 | 90,407 |