353.10
+1.05(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 350.05 | 348.05 | 348.05 | 353.45 | 346.6 | 2.9M |
| August 20, 2025 | 341.85 | 349.1 | 349.1 | 355.1 | 341.3 | 7.54M |
| August 19, 2025 | 339.7 | 339.95 | 339.95 | 342.5 | 335.25 | 3.62M |
| August 18, 2025 | 336 | 337.6 | 337.6 | 340.95 | 328 | 12.63M |
| August 14, 2025 | 337.2 | 333 | 333 | 337.8 | 330.2 | 8.39M |
| August 13, 2025 | 341.5 | 337.3 | 337.3 | 343.3 | 336.35 | 3.35M |
| August 12, 2025 | 337.4 | 339.5 | 339.5 | 343.4 | 337.2 | 3.64M |
| August 11, 2025 | 335 | 337.4 | 337.4 | 338 | 330.05 | 6.02M |
| August 08, 2025 | 335.5 | 332.55 | 332.55 | 339.45 | 330.7 | 13.42M |
| August 07, 2025 | 339.55 | 334.65 | 334.65 | 339.55 | 330.5 | 20.95M |
| August 06, 2025 | 342.85 | 340.95 | 340.95 | 346.4 | 339.8 | 8.18M |
| August 05, 2025 | 348 | 342.85 | 342.85 | 348.2 | 341.05 | 3.46M |
| August 04, 2025 | 346 | 345.8 | 345.8 | 348.15 | 339.25 | 6.96M |
| August 01, 2025 | 363.05 | 345.1 | 345.1 | 364.2 | 343.85 | 6.25M |
| July 31, 2025 | 377.5 | 363 | 363 | 380 | 361 | 12.53M |
| July 30, 2025 | 390.55 | 383.8 | 383.8 | 392.25 | 382.15 | 2.43M |
| July 29, 2025 | 383 | 390.55 | 390.55 | 392.3 | 381.95 | 3.79M |
| July 28, 2025 | 393.55 | 384.6 | 384.6 | 397.7 | 382.65 | 3.39M |
| July 25, 2025 | 398.5 | 393.55 | 393.55 | 399.4 | 391.2 | 4.78M |
| July 24, 2025 | 404.9 | 401.55 | 401.55 | 407.55 | 397.8 | 3.57M |
| July 23, 2025 | 396.3 | 405.25 | 405.25 | 406.65 | 394.6 | 4.58M |
| July 22, 2025 | 404.15 | 396.3 | 396.3 | 404.15 | 394.5 | 4.85M |
| July 21, 2025 | 398.6 | 404.15 | 404.15 | 406.1 | 396.25 | 4.31M |
| July 18, 2025 | 406.25 | 403.4 | 403.4 | 407.3 | 400.25 | 3M |
| July 17, 2025 | 406.95 | 406.25 | 406.25 | 407.85 | 402.85 | 3.89M |
| July 16, 2025 | 408 | 405 | 405 | 408.95 | 403.7 | 2.89M |
| July 15, 2025 | 405.05 | 408 | 408 | 409.8 | 404.15 | 3.26M |
| July 14, 2025 | 406 | 404.1 | 404.1 | 409.3 | 400 | 3.81M |
| July 11, 2025 | 402 | 404.4 | 404.4 | 405.8 | 394.6 | 4.9M |
| July 10, 2025 | 406.15 | 402.2 | 402.2 | 411.35 | 399.8 | 4.15M |
| July 09, 2025 | 406.3 | 405.15 | 405.15 | 410 | 404 | 4.97M |