339.25
-13.2(-3.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 352.45 | 339.25 | 339.25 | 353.05 | 337.5 | 11,922 |
| September 25, 2025 | 361.1 | 352.45 | 352.45 | 363 | 351 | 9,811 |
| September 24, 2025 | 356.05 | 360.8 | 360.8 | 369.95 | 344.05 | 15,123 |
| September 23, 2025 | 360.55 | 356.05 | 356.05 | 365 | 350 | 15,795 |
| September 22, 2025 | 369.7 | 360.55 | 360.55 | 376.8 | 356.1 | 44,101 |
| September 19, 2025 | 381 | 369.7 | 369.7 | 386 | 365 | 28,625 |
| September 18, 2025 | 395 | 382.75 | 382.75 | 395 | 380 | 44,584 |
| September 17, 2025 | 376 | 388.35 | 388.35 | 404.8 | 375.95 | 255,957 |
| September 16, 2025 | 402 | 373.3 | 373.3 | 408.8 | 370.45 | 327,609 |
| September 15, 2025 | 411.4 | 411.6 | 411.6 | 433.9 | 410 | 113,505 |
| September 12, 2025 | 438.75 | 409.15 | 409.15 | 446.95 | 403.35 | 161,375 |
| September 11, 2025 | 428.75 | 438.8 | 438.8 | 458.3 | 417 | 269,421 |
| September 10, 2025 | 434.05 | 431.5 | 431.5 | 441 | 405.15 | 514,972 |
| September 09, 2025 | 478 | 438.3 | 438.3 | 478 | 423.65 | 681,575 |
| September 08, 2025 | 416.95 | 447.2 | 447.2 | 447.2 | 416.95 | 592,986 |
| September 05, 2025 | 333 | 406.55 | 406.55 | 406.55 | 327 | 544,633 |
| September 04, 2025 | 345 | 338.8 | 338.8 | 348.9 | 311.05 | 1.09M |
| September 03, 2025 | 267.25 | 320.7 | 320.7 | 320.7 | 266.35 | 902,934 |
| September 02, 2025 | 258.9 | 267.25 | 267.25 | 276.65 | 255.5 | 91,679 |
| September 01, 2025 | 257.5 | 257.95 | 257.95 | 264.45 | 252.3 | 94,397 |
| August 29, 2025 | 273.75 | 254.7 | 254.7 | 276.2 | 252 | 122,204 |
| August 28, 2025 | 279.55 | 271.05 | 271.05 | 280.3 | 268.55 | 45,553 |
| August 26, 2025 | 289 | 279.55 | 279.55 | 293.95 | 276.55 | 55,286 |
| August 25, 2025 | 294.5 | 290.8 | 290.8 | 305 | 286.4 | 51,623 |
| August 22, 2025 | 289 | 294.05 | 294.05 | 302.5 | 289 | 52,138 |
| August 21, 2025 | 296.05 | 290.15 | 290.15 | 297.65 | 285 | 29,099 |
| August 20, 2025 | 300.75 | 293.8 | 293.8 | 301.35 | 292 | 44,855 |
| August 19, 2025 | 299.5 | 298.5 | 298.5 | 308.4 | 294 | 58,692 |
| August 18, 2025 | 294.7 | 298.65 | 298.65 | 314.9 | 292.15 | 138,664 |
| August 14, 2025 | 332 | 293.3 | 293.3 | 332 | 287.7 | 202,050 |
| August 13, 2025 | 331.6 | 335.5 | 335.5 | 338.5 | 325.25 | 13,149 |
| August 12, 2025 | 335.35 | 329.1 | 329.1 | 342.9 | 325.25 | 24,402 |
| August 11, 2025 | 341.1 | 330.4 | 330.4 | 343 | 327 | 37,576 |
| August 08, 2025 | 343.1 | 341.1 | 341.1 | 348.95 | 335 | 14,612 |
| August 07, 2025 | 323.25 | 343.8 | 343.8 | 348 | 317.55 | 34,435 |
| August 06, 2025 | 342.3 | 326.5 | 326.5 | 342.3 | 324 | 23,233 |
| August 05, 2025 | 344.1 | 341.35 | 341.35 | 346.2 | 327.55 | 19,174 |
| August 04, 2025 | 342.25 | 339.15 | 339.15 | 345.45 | 334 | 21,783 |
| August 01, 2025 | 351.05 | 338.85 | 338.85 | 357.75 | 335.85 | 22,476 |
| July 31, 2025 | 350 | 350.9 | 350.9 | 373.25 | 345.15 | 30,507 |
| July 30, 2025 | 342.5 | 355.5 | 355.5 | 360 | 332 | 42,540 |
| July 29, 2025 | 333.85 | 342.5 | 342.5 | 348 | 327.95 | 25,354 |
| July 28, 2025 | 351.05 | 333.85 | 333.85 | 351.05 | 329.95 | 65,178 |
| July 25, 2025 | 366.05 | 351.05 | 351.05 | 366.05 | 347 | 42,329 |
| July 24, 2025 | 362.05 | 366.05 | 366.05 | 371.5 | 355.7 | 26,656 |
| July 23, 2025 | 358.7 | 357.05 | 357.05 | 365.8 | 345.6 | 33,415 |
| July 22, 2025 | 361.25 | 358.7 | 358.7 | 367.45 | 354.2 | 23,693 |
| July 21, 2025 | 363.5 | 364.85 | 364.85 | 374.35 | 360 | 29,025 |
| July 18, 2025 | 371.55 | 365.45 | 365.45 | 375.75 | 362.4 | 19,134 |
| July 17, 2025 | 368.4 | 370.6 | 370.6 | 388 | 363.4 | 37,135 |
| July 16, 2025 | 368 | 368.3 | 368.3 | 373.8 | 364.3 | 28,657 |
| July 15, 2025 | 372.85 | 364.05 | 364.05 | 378.65 | 357.1 | 17,669 |
| July 14, 2025 | 361.05 | 369.15 | 369.15 | 376.95 | 360.75 | 22,879 |
| July 11, 2025 | 377 | 371.15 | 371.15 | 383.9 | 370 | 23,718 |
| July 10, 2025 | 386.25 | 377.9 | 377.9 | 387.4 | 373.85 | 16,366 |
| July 09, 2025 | 387 | 382.8 | 382.8 | 397 | 378.45 | 31,237 |
| July 08, 2025 | 405 | 386.4 | 386.4 | 410 | 382.25 | 65,961 |
| July 07, 2025 | 379 | 390.55 | 390.55 | 403.7 | 370.25 | 155,009 |
| July 04, 2025 | 361.7 | 360.8 | 360.8 | 365 | 350.15 | 14,598 |
| July 03, 2025 | 354.95 | 357.55 | 357.55 | 359.8 | 351.5 | 14,815 |