400.30
+1.15(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 399.15 | 400.3 | 400.3 | 408.5 | 395.2 | 493,134 |
| September 04, 2025 | 410 | 399.15 | 399.15 | 413.75 | 396.55 | 1.77M |
| September 03, 2025 | 388.35 | 390.1 | 390.1 | 391.9 | 382.1 | 562,750 |
| September 02, 2025 | 382.5 | 388.35 | 388.35 | 399.15 | 377.2 | 1.04M |
| September 01, 2025 | 374.95 | 380.7 | 380.7 | 382.9 | 371 | 644,955 |
| August 29, 2025 | 378.5 | 374.7 | 374.7 | 379.9 | 372 | 527,100 |
| August 28, 2025 | 376.4 | 379.25 | 379.25 | 384.4 | 372.3 | 1.16M |
| August 26, 2025 | 404 | 378.3 | 378.3 | 404 | 375 | 3.48M |
| August 25, 2025 | 375.95 | 406.5 | 406.5 | 415 | 375.95 | 24.52M |
| August 22, 2025 | 352.1 | 348.7 | 348.7 | 354.2 | 346.1 | 112,513 |
| August 21, 2025 | 356 | 353.1 | 353.1 | 360 | 352.2 | 186,990 |
| August 20, 2025 | 355.7 | 354.25 | 354.25 | 358.9 | 353 | 80,182 |
| August 19, 2025 | 355 | 355.7 | 355.7 | 358 | 347.6 | 166,445 |
| August 18, 2025 | 360 | 357.15 | 357.15 | 365.95 | 355.05 | 218,157 |
| August 14, 2025 | 359.25 | 356.2 | 356.2 | 361.1 | 354.05 | 101,246 |
| August 13, 2025 | 351.7 | 357.95 | 357.95 | 362 | 347 | 231,301 |
| August 12, 2025 | 353.15 | 349.95 | 349.95 | 354.4 | 348.65 | 98,708 |
| August 11, 2025 | 349 | 353.15 | 353.15 | 357.55 | 346.2 | 167,900 |
| August 08, 2025 | 353.9 | 350.25 | 350.25 | 356.15 | 348.05 | 127,158 |
| August 07, 2025 | 351.75 | 353.2 | 353.2 | 354.35 | 346 | 224,442 |
| August 06, 2025 | 347.05 | 351.75 | 351.75 | 354 | 343.15 | 243,912 |
| August 05, 2025 | 353.1 | 346.95 | 346.95 | 360.45 | 345.8 | 310,995 |
| August 04, 2025 | 349.1 | 355.3 | 355.3 | 357.95 | 345.75 | 217,966 |
| August 01, 2025 | 351 | 349.55 | 349.55 | 358.45 | 348.4 | 152,125 |
| July 31, 2025 | 351.9 | 358.8 | 358.8 | 362.4 | 347 | 310,085 |
| July 30, 2025 | 367.4 | 354 | 354 | 367.6 | 352.95 | 256,200 |
| July 29, 2025 | 352.5 | 362.75 | 362.75 | 364.5 | 350.85 | 419,309 |
| July 28, 2025 | 370 | 354.45 | 354.45 | 374 | 349.6 | 583,001 |
| July 25, 2025 | 383 | 374.15 | 374.15 | 383.55 | 373 | 198,160 |
| July 24, 2025 | 387.9 | 383.25 | 383.25 | 390 | 380.3 | 259,363 |
| July 23, 2025 | 387.9 | 386 | 386 | 387.9 | 382 | 196,167 |
| July 22, 2025 | 385.5 | 383.3 | 383.3 | 387.2 | 380.5 | 195,314 |
| July 21, 2025 | 389.8 | 383.75 | 383.75 | 389.8 | 382.05 | 237,391 |
| July 18, 2025 | 394.75 | 390.6 | 390.6 | 407.6 | 388 | 795,751 |
| July 17, 2025 | 393.6 | 394.7 | 394.7 | 398 | 391.05 | 260,526 |
| July 16, 2025 | 395 | 392.2 | 392.2 | 397.4 | 390.15 | 239,083 |
| July 15, 2025 | 386.5 | 394.1 | 394.1 | 398.55 | 385.35 | 565,863 |
| July 14, 2025 | 390.9 | 384.6 | 384.6 | 390.9 | 382.25 | 255,896 |
| July 11, 2025 | 393 | 391.25 | 391.25 | 397.25 | 385.25 | 367,542 |
| July 10, 2025 | 401 | 394.95 | 394.95 | 404.8 | 392.95 | 488,105 |
| July 09, 2025 | 404 | 405.05 | 405.05 | 407.15 | 399.65 | 397,213 |
| July 08, 2025 | 398.05 | 404.55 | 404.55 | 408.3 | 398.05 | 800,311 |
| July 07, 2025 | 401 | 399.3 | 399.3 | 414 | 395.15 | 1.93M |
| July 04, 2025 | 368.5 | 406.3 | 406.3 | 412.7 | 368.5 | 7.73M |
| July 03, 2025 | 373.45 | 368.15 | 368.15 | 374.7 | 366 | 165,494 |
| July 02, 2025 | 368.05 | 370.75 | 370.75 | 372.8 | 364.25 | 152,252 |
| July 01, 2025 | 370.5 | 370.05 | 370.05 | 372.4 | 365 | 183,788 |
| June 30, 2025 | 373.8 | 370.6 | 370.6 | 375.4 | 366.55 | 307,941 |
| June 27, 2025 | 370.2 | 371.95 | 371.95 | 375 | 367.45 | 306,503 |
| June 26, 2025 | 367.95 | 368.05 | 368.05 | 370 | 364 | 184,365 |
| June 25, 2025 | 362 | 366.2 | 366.2 | 371.45 | 361.55 | 202,531 |
| June 24, 2025 | 357.4 | 360.1 | 360.1 | 365.15 | 356.9 | 261,763 |
| June 23, 2025 | 352 | 352.95 | 352.95 | 356.35 | 350.35 | 182,636 |
| June 20, 2025 | 350.9 | 354.85 | 354.85 | 357.8 | 348.45 | 194,576 |
| June 19, 2025 | 361 | 350.8 | 350.8 | 363 | 349.05 | 162,405 |
| June 18, 2025 | 360.55 | 361.4 | 361.4 | 366.45 | 357 | 164,642 |
| June 17, 2025 | 367.85 | 362 | 362 | 368 | 359.25 | 165,796 |
| June 16, 2025 | 366.5 | 366.6 | 366.6 | 370.35 | 356.9 | 207,929 |
| June 13, 2025 | 365 | 365.05 | 365.05 | 369.65 | 361.4 | 269,783 |
| June 12, 2025 | 386 | 371.6 | 371.6 | 387.75 | 369.45 | 410,918 |