374.30
+1.9(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 358.2 | 373.25 | 373.25 | 380 | 358.2 | 11,148 |
| October 16, 2025 | 366.95 | 372.4 | 372.4 | 423.9 | 346.6 | 31,195 |
| October 15, 2025 | 364.25 | 355.25 | 355.25 | 364.25 | 355 | 2,979 |
| October 14, 2025 | 361.5 | 356.3 | 356.3 | 362.5 | 356.05 | 1,679 |
| October 13, 2025 | 353 | 357.4 | 357.4 | 362.75 | 353 | 4,728 |
| October 10, 2025 | 365.4 | 361.25 | 361.25 | 370.55 | 360 | 6,093 |
| October 09, 2025 | 352.55 | 359.2 | 359.2 | 362.9 | 352.55 | 2,299 |
| October 08, 2025 | 367.9 | 356.75 | 356.75 | 368.05 | 352.25 | 7,640 |
| October 07, 2025 | 377 | 368.45 | 368.45 | 377 | 365 | 7,116 |
| October 06, 2025 | 346.35 | 372.15 | 372.15 | 384 | 341.6 | 44,690 |
| October 03, 2025 | 342.45 | 346.35 | 346.35 | 351.35 | 338.45 | 8,551 |
| October 01, 2025 | 338.05 | 344.15 | 344.15 | 346.95 | 337.75 | 3,750 |
| September 30, 2025 | 333.05 | 337.95 | 337.95 | 358.9 | 333.05 | 2,015 |
| September 29, 2025 | 346 | 338 | 338 | 347 | 333 | 4,757 |
| September 26, 2025 | 346.2 | 340.85 | 340.85 | 346.2 | 338 | 7,560 |
| September 25, 2025 | 347.05 | 345.55 | 345.55 | 351.3 | 344.35 | 9,350 |
| September 24, 2025 | 351.15 | 350.4 | 350.4 | 352.5 | 346.05 | 4,275 |
| September 23, 2025 | 355.35 | 350.8 | 350.8 | 357.2 | 350.1 | 7,051 |
| September 22, 2025 | 354 | 352.45 | 352.45 | 360.15 | 351 | 9,565 |
| September 19, 2025 | 363.85 | 359.9 | 359.9 | 366.9 | 357 | 10,857 |
| September 18, 2025 | 369 | 363.85 | 363.85 | 369 | 361.75 | 4,612 |
| September 17, 2025 | 365.7 | 365 | 365 | 369.45 | 361.65 | 11,525 |
| September 16, 2025 | 363.2 | 361.9 | 361.9 | 367.9 | 360.1 | 9,644 |
| September 15, 2025 | 358.7 | 356.65 | 356.65 | 365.95 | 355 | 13,654 |
| September 12, 2025 | 371.95 | 360.05 | 360.05 | 371.95 | 358.7 | 8,960 |
| September 11, 2025 | 366.2 | 366.15 | 366.15 | 370 | 361.6 | 8,674 |
| September 10, 2025 | 360.6 | 366.95 | 366.95 | 374 | 341.3 | 42,924 |
| September 09, 2025 | 368.85 | 361.45 | 361.45 | 368.85 | 353.25 | 7,495 |
| September 08, 2025 | 373.25 | 362.9 | 362.9 | 383.4 | 355.2 | 25,775 |
| 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 |