369.90
+10.5(+2.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 360.9 | 369.9 | 369.9 | 371.8 | 359.4 | 15,984 |
| September 04, 2025 | 358 | 359.4 | 359.4 | 363.5 | 356.55 | 9,391 |
| September 03, 2025 | 356.95 | 356.35 | 356.35 | 356.95 | 350 | 6,644 |
| September 02, 2025 | 351.55 | 352 | 352 | 361.9 | 350.15 | 15,636 |
| September 01, 2025 | 339 | 355 | 355 | 355.7 | 338.9 | 31,685 |
| August 29, 2025 | 332.15 | 339.3 | 339.3 | 344.6 | 332.15 | 27,239 |
| August 28, 2025 | 352.8 | 349.45 | 349.45 | 356 | 349.45 | 44,245 |
| August 26, 2025 | 387.95 | 367.8 | 367.8 | 390 | 367.8 | 15,430 |
| August 25, 2025 | 392.05 | 387.15 | 387.15 | 400 | 386 | 12,686 |
| August 22, 2025 | 407 | 403.95 | 403.95 | 407 | 403.95 | 3,223 |
| August 21, 2025 | 412.45 | 409.15 | 409.15 | 412.45 | 409.15 | 2,639 |
| August 20, 2025 | 400.5 | 416 | 416 | 416 | 400.5 | 6,620 |
| August 19, 2025 | 414.8 | 408.65 | 408.65 | 414.8 | 408.65 | 3,046 |
| August 18, 2025 | 416.95 | 416.95 | 416.95 | 416.95 | 416.95 | 3,241 |
| August 14, 2025 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | 8,653 |
| August 13, 2025 | 449.45 | 434.1 | 434.1 | 449.45 | 434.1 | 1,806 |
| August 12, 2025 | 445 | 442.95 | 442.95 | 445 | 442.95 | 4,779 |
| August 11, 2025 | 454.45 | 445 | 445 | 454.45 | 440 | 1,152 |
| August 08, 2025 | 435.3 | 448.8 | 448.8 | 448.8 | 435.3 | 3,564 |
| August 07, 2025 | 441 | 440 | 440 | 441 | 439.8 | 1,633 |
| August 06, 2025 | 443.9 | 443 | 443 | 443.9 | 433.5 | 2,287 |
| August 05, 2025 | 441 | 435.2 | 435.2 | 441 | 435.2 | 4,713 |
| August 04, 2025 | 445 | 444 | 444 | 449.5 | 444 | 705 |
| August 01, 2025 | 449.75 | 445 | 445 | 449.75 | 441.2 | 2,548 |
| July 31, 2025 | 450 | 441 | 441 | 452.75 | 441 | 7,219 |
| July 30, 2025 | 445 | 443.9 | 443.9 | 445 | 443.9 | 3,184 |
| July 29, 2025 | 436.05 | 440 | 440 | 440 | 435 | 3,100 |
| July 28, 2025 | 436 | 440 | 440 | 440 | 436 | 2,224 |
| July 25, 2025 | 438 | 439 | 439 | 439.5 | 438 | 2,970 |
| July 24, 2025 | 430 | 435 | 435 | 435 | 427 | 9,546 |
| July 23, 2025 | 440 | 435.65 | 435.65 | 440 | 435.65 | 13,208 |
| July 22, 2025 | 441 | 444.5 | 444.5 | 444.5 | 440.85 | 6,929 |
| July 21, 2025 | 433.05 | 449 | 449 | 449 | 433.05 | 4,925 |
| July 18, 2025 | 441.15 | 441.15 | 441.15 | 441.15 | 441.15 | 643 |
| July 17, 2025 | 450.15 | 450.15 | 450.15 | 450.15 | 450.15 | 2,722 |
| July 16, 2025 | 475 | 459.3 | 459.3 | 483 | 459.3 | 25,384 |
| July 15, 2025 | 471 | 483.45 | 483.45 | 500 | 455 | 127,049 |
| July 14, 2025 | 465.81 | 477.06 | 477.07 | 477.06 | 455.53 | 134,225 |
| July 11, 2025 | 441.95 | 464.3 | 464.3 | 464.3 | 437 | 52,117 |
| July 10, 2025 | 422 | 442.2 | 442.2 | 442.25 | 422 | 69,071 |
| July 09, 2025 | 429 | 421.2 | 421.2 | 429 | 420 | 5,192 |
| July 08, 2025 | 431.9 | 422.35 | 422.35 | 431.9 | 421 | 4,650 |
| July 07, 2025 | 430.45 | 429.75 | 429.75 | 433.9 | 425 | 4,905 |
| July 04, 2025 | 449.9 | 430.45 | 430.45 | 452 | 426.6 | 50,052 |
| July 03, 2025 | 446.9 | 443.8 | 443.8 | 460 | 437.9 | 38,457 |
| July 02, 2025 | 444 | 444.1 | 444.1 | 450.5 | 436.2 | 15,399 |
| July 01, 2025 | 450.9 | 441.75 | 441.75 | 450.9 | 438.15 | 8,438 |
| June 30, 2025 | 448.4 | 442.05 | 442.05 | 448.4 | 435 | 14,031 |
| June 27, 2025 | 427.2 | 429.05 | 429.05 | 435 | 427 | 1,909 |
| June 26, 2025 | 439.5 | 426.25 | 426.25 | 439.5 | 422.55 | 2,611 |
| June 25, 2025 | 412.05 | 429.25 | 429.25 | 430 | 412.05 | 6,318 |
| June 24, 2025 | 435 | 418.75 | 418.75 | 435 | 413 | 8,920 |
| June 23, 2025 | 431.5 | 426.4 | 426.4 | 436.65 | 426 | 2,513 |
| June 20, 2025 | 440 | 431.5 | 431.5 | 450 | 422.75 | 5,134 |
| June 19, 2025 | 444.4 | 440.75 | 440.75 | 464 | 431 | 12,802 |
| June 18, 2025 | 459.95 | 451.3 | 451.3 | 459.95 | 448 | 9,180 |
| June 17, 2025 | 459.95 | 455.65 | 455.65 | 464 | 455 | 7,946 |
| June 16, 2025 | 451.1 | 453.8 | 453.8 | 472 | 449 | 21,932 |
| June 13, 2025 | 440 | 454.5 | 454.5 | 459.9 | 433.3 | 10,070 |
| June 12, 2025 | 460 | 454.55 | 454.55 | 460 | 449 | 8,480 |