404.20
+2(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 402 | 403.25 | 403.25 | 405.9 | 399.9 | 4.63M |
| November 18, 2025 | 411 | 402.2 | 402.2 | 411.7 | 400.85 | 7.8M |
| November 17, 2025 | 413.7 | 410.15 | 410.15 | 413.7 | 408.25 | 2.87M |
| November 14, 2025 | 405.9 | 412.35 | 412.35 | 414 | 405.15 | 4.52M |
| November 13, 2025 | 406 | 407.85 | 407.85 | 414 | 405.55 | 5.07M |
| November 12, 2025 | 401.35 | 406.95 | 406.95 | 410.7 | 400.1 | 8.05M |
| November 11, 2025 | 402 | 400.6 | 400.6 | 404.9 | 395.95 | 4.96M |
| November 10, 2025 | 400.45 | 398.75 | 398.75 | 402.4 | 397.65 | 2.47M |
| November 07, 2025 | 396.5 | 400.8 | 400.8 | 404.8 | 391 | 6.41M |
| November 06, 2025 | 391.9 | 398.3 | 398.3 | 404.85 | 386.6 | 14.24M |
| November 04, 2025 | 392 | 392.55 | 392.55 | 397.25 | 389.05 | 24.19M |
| November 03, 2025 | 366 | 382.75 | 382.75 | 384.55 | 365.2 | 15.96M |
| October 31, 2025 | 367.75 | 363.6 | 363.6 | 371.35 | 362.8 | 6.87M |
| October 30, 2025 | 378 | 368.25 | 368.25 | 378 | 364.3 | 15.57M |
| October 29, 2025 | 385.95 | 381.05 | 381.05 | 389.2 | 379.35 | 8.33M |
| October 28, 2025 | 377 | 385.9 | 385.9 | 386.5 | 375.5 | 20.6M |
| October 27, 2025 | 363.7 | 371.3 | 371.3 | 381.4 | 359.65 | 26.83M |
| October 24, 2025 | 358.8 | 361.55 | 361.55 | 362.5 | 355.9 | 6.71M |
| October 23, 2025 | 359 | 358.75 | 358.75 | 363.45 | 357.55 | 5.61M |
| October 21, 2025 | 356.45 | 360.3 | 360.3 | 361.2 | 353.6 | 1.14M |
| October 20, 2025 | 345 | 354.4 | 354.4 | 356.1 | 344 | 4.78M |
| October 17, 2025 | 345 | 343 | 343 | 347.85 | 341.2 | 5.75M |
| October 16, 2025 | 346.55 | 343.95 | 343.95 | 346.55 | 343.35 | 3.59M |
| October 15, 2025 | 339.9 | 344.8 | 344.8 | 346.05 | 339.4 | 3.97M |
| October 14, 2025 | 350.45 | 338.55 | 338.55 | 351.45 | 337.8 | 9.28M |
| October 13, 2025 | 354 | 349.9 | 349.9 | 355.95 | 348.1 | 5.02M |
| October 10, 2025 | 354.85 | 353.7 | 353.7 | 358.9 | 353 | 4.42M |
| October 09, 2025 | 355 | 354.85 | 354.85 | 356.75 | 352 | 4.32M |
| October 08, 2025 | 358 | 354.75 | 354.75 | 360.5 | 353.8 | 2.27M |
| October 07, 2025 | 352 | 357.9 | 357.9 | 359.8 | 350.65 | 6.63M |
| October 06, 2025 | 354.1 | 353.65 | 353.65 | 355.95 | 349.2 | 2.82M |
| October 03, 2025 | 350.1 | 353.1 | 353.1 | 355.4 | 348.3 | 2.69M |
| October 01, 2025 | 342.3 | 352.05 | 352.05 | 353 | 342.3 | 4.16M |
| September 30, 2025 | 344.8 | 342.9 | 342.9 | 347.8 | 340.9 | 5.78M |
| September 29, 2025 | 347.95 | 347.2 | 347.2 | 350.85 | 344.9 | 5.56M |
| September 26, 2025 | 355.45 | 346.3 | 346.3 | 357.4 | 344.5 | 10.01M |
| September 25, 2025 | 358 | 356.45 | 356.45 | 361 | 355.05 | 6.3M |
| September 24, 2025 | 359.1 | 358.15 | 358.15 | 363.35 | 355.55 | 7.45M |
| September 23, 2025 | 356.15 | 359.1 | 359.1 | 360 | 353.35 | 7.19M |
| September 22, 2025 | 356 | 356 | 356 | 362.75 | 354.2 | 5.27M |
| September 19, 2025 | 354.3 | 356.85 | 356.85 | 361.7 | 350.95 | 7.42M |
| September 18, 2025 | 355.7 | 354.3 | 354.3 | 357.7 | 352.6 | 5.6M |
| September 17, 2025 | 359.5 | 354.25 | 354.25 | 359.5 | 352.3 | 6.34M |
| September 16, 2025 | 359.8 | 357.6 | 357.6 | 360.9 | 352.75 | 4.48M |
| September 15, 2025 | 362.7 | 359.3 | 359.3 | 369.55 | 358.1 | 7.81M |
| September 12, 2025 | 355.5 | 361.85 | 361.85 | 363.05 | 354.05 | 13.22M |
| September 11, 2025 | 349.3 | 353.25 | 353.25 | 355.8 | 348.35 | 9.1M |
| September 10, 2025 | 355 | 349.3 | 349.3 | 355 | 347.6 | 12.14M |
| September 09, 2025 | 344.95 | 346.9 | 346.9 | 349.7 | 343 | 8.59M |
| September 08, 2025 | 339.65 | 344.1 | 344.1 | 345.5 | 334.9 | 11.05M |
| September 05, 2025 | 325.55 | 337.4 | 337.4 | 341.9 | 324.3 | 17.01M |
| September 04, 2025 | 329 | 324.05 | 324.05 | 329.85 | 321.6 | 14.26M |
| September 03, 2025 | 324.9 | 324.15 | 324.15 | 326.5 | 312.55 | 50.41M |
| September 02, 2025 | 340 | 329.45 | 329.45 | 340 | 328.3 | 8.56M |
| September 01, 2025 | 340 | 339.4 | 339.4 | 342.3 | 338.35 | 3.91M |
| August 29, 2025 | 337 | 338.6 | 338.6 | 346.45 | 336 | 7.34M |
| August 28, 2025 | 343 | 335.6 | 335.6 | 344 | 334.65 | 7.07M |
| August 26, 2025 | 345.9 | 342.55 | 342.55 | 350 | 339.55 | 11.96M |
| August 25, 2025 | 356.75 | 354.75 | 354.75 | 357.7 | 351.3 | 4.42M |
| August 22, 2025 | 352.5 | 353.55 | 353.55 | 359.8 | 348.8 | 16.98M |