419.50
+1.05(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 418.45 | 421.2 | 421.2 | 427 | 418 | 790,578 |
| October 20, 2025 | 393.5 | 418.45 | 418.45 | 421 | 390.25 | 10.07M |
| October 17, 2025 | 385.65 | 390.25 | 390.25 | 391.5 | 384.35 | 820,700 |
| October 16, 2025 | 382 | 386.45 | 386.45 | 388.5 | 378.6 | 770,743 |
| October 15, 2025 | 373.6 | 377.65 | 377.65 | 378.9 | 372.6 | 211,104 |
| October 14, 2025 | 381.4 | 374.8 | 374.8 | 381.4 | 370.7 | 341,216 |
| October 13, 2025 | 381 | 379.85 | 379.85 | 381.65 | 376.5 | 340,969 |
| October 10, 2025 | 381.75 | 382.3 | 382.3 | 384 | 379.3 | 346,117 |
| October 09, 2025 | 379.95 | 380.8 | 380.8 | 381.95 | 377.3 | 325,447 |
| October 08, 2025 | 374.8 | 380.1 | 380.1 | 392 | 372.9 | 1.82M |
| October 07, 2025 | 372 | 376.25 | 376.25 | 377.95 | 370.3 | 480,902 |
| October 06, 2025 | 373.1 | 371.1 | 371.1 | 373.1 | 369 | 207,838 |
| October 03, 2025 | 366.2 | 373.45 | 373.45 | 375.6 | 363.7 | 452,036 |
| October 01, 2025 | 357.65 | 366.45 | 366.45 | 367.85 | 355.25 | 362,211 |
| September 30, 2025 | 356.95 | 357.65 | 357.65 | 359.8 | 354.75 | 237,268 |
| September 29, 2025 | 359.9 | 355.15 | 355.15 | 362.4 | 353.65 | 324,680 |
| September 26, 2025 | 372.5 | 358.15 | 358.15 | 372.5 | 356.65 | 391,797 |
| September 25, 2025 | 374.15 | 373.25 | 373.25 | 374.2 | 370.05 | 547,435 |
| September 24, 2025 | 382 | 375.25 | 375.25 | 382.5 | 374 | 320,238 |
| September 23, 2025 | 380.75 | 381.05 | 381.05 | 388.35 | 378.75 | 2.14M |
| September 22, 2025 | 375.25 | 378.35 | 378.35 | 383 | 372.65 | 878,892 |
| September 19, 2025 | 374.5 | 374.9 | 374.9 | 376.95 | 373 | 572,704 |
| September 18, 2025 | 378.45 | 374.5 | 374.5 | 379.4 | 373.15 | 292,768 |
| September 17, 2025 | 378 | 377.05 | 377.05 | 380 | 375.25 | 365,509 |
| September 16, 2025 | 370.1 | 378 | 378 | 379.3 | 368.7 | 1.26M |
| September 15, 2025 | 368.9 | 369.65 | 369.65 | 375.6 | 365.4 | 645,130 |
| September 12, 2025 | 369.8 | 368.9 | 368.9 | 372.15 | 364.9 | 716,850 |
| September 11, 2025 | 357.1 | 367.6 | 367.6 | 369.5 | 353.15 | 1.61M |
| September 10, 2025 | 358 | 356.3 | 356.3 | 358.6 | 352.2 | 520,224 |
| September 09, 2025 | 351.6 | 356.05 | 356.05 | 356.8 | 349.1 | 422,386 |
| September 08, 2025 | 350.5 | 351.5 | 351.5 | 361.3 | 346.75 | 591,559 |
| September 05, 2025 | 345.15 | 348.1 | 348.1 | 351.8 | 341.15 | 406,869 |
| September 04, 2025 | 354 | 344.55 | 344.55 | 359 | 343 | 721,783 |
| September 03, 2025 | 351 | 346.1 | 346.1 | 352.45 | 344.25 | 384,653 |
| September 02, 2025 | 331.55 | 351.95 | 351.95 | 356.5 | 330.1 | 3.39M |
| September 01, 2025 | 319.65 | 331.95 | 331.95 | 332.9 | 319.65 | 432,824 |
| August 29, 2025 | 319.95 | 320.9 | 320.9 | 323.5 | 318.05 | 251,940 |
| August 28, 2025 | 320.6 | 321.55 | 321.55 | 324.1 | 318.05 | 270,737 |
| August 26, 2025 | 327.95 | 320.7 | 320.7 | 328.05 | 319 | 275,368 |
| August 25, 2025 | 327 | 326.3 | 326.3 | 333.5 | 325.2 | 313,741 |
| August 22, 2025 | 328 | 324.95 | 324.95 | 329.9 | 324.05 | 197,449 |
| August 21, 2025 | 331.9 | 329.45 | 329.45 | 334.8 | 328.7 | 280,162 |
| August 20, 2025 | 331.5 | 329.85 | 329.85 | 333.8 | 328.5 | 275,223 |
| August 19, 2025 | 327.7 | 329.85 | 329.85 | 332 | 325.1 | 545,809 |
| August 18, 2025 | 315.15 | 325.55 | 325.55 | 332.5 | 315.15 | 1.83M |
| August 14, 2025 | 314.9 | 311.95 | 311.95 | 316.65 | 311 | 295,630 |
| August 13, 2025 | 314.95 | 313.8 | 313.8 | 317.6 | 312 | 336,762 |
| August 12, 2025 | 322 | 313.9 | 313.9 | 322.25 | 313.05 | 742,192 |
| August 11, 2025 | 328.8 | 319.6 | 319.6 | 330.6 | 319 | 492,650 |
| August 08, 2025 | 325.25 | 328 | 328 | 347.55 | 318.65 | 2.63M |
| August 07, 2025 | 321.8 | 324.95 | 324.95 | 325.3 | 315.2 | 346,956 |
| August 06, 2025 | 327.7 | 321.8 | 321.8 | 328 | 318.75 | 233,875 |
| August 05, 2025 | 330.45 | 326.75 | 326.75 | 332.75 | 325.2 | 230,673 |
| August 04, 2025 | 332.95 | 330.5 | 330.5 | 332.95 | 327.55 | 236,467 |
| August 01, 2025 | 335.05 | 329.4 | 329.4 | 340.65 | 328.6 | 262,460 |
| July 31, 2025 | 335 | 335.05 | 335.05 | 339.4 | 331.55 | 282,492 |
| July 30, 2025 | 344 | 341.65 | 341.65 | 347.7 | 341 | 184,366 |
| July 29, 2025 | 340 | 343.55 | 343.55 | 344.5 | 335.1 | 264,772 |
| July 28, 2025 | 346.65 | 339.5 | 339.5 | 349 | 338 | 270,206 |
| July 25, 2025 | 354 | 345 | 345 | 354.45 | 344 | 369,418 |