325.35
-6.1(-1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 330.75 | 325.35 | 325.35 | 341 | 320.05 | 36,431 |
| September 25, 2025 | 344.9 | 331.45 | 331.45 | 352.45 | 330 | 49,831 |
| September 24, 2025 | 357.9 | 345.35 | 345.35 | 357.9 | 342.75 | 34,386 |
| September 23, 2025 | 365 | 357.95 | 357.95 | 368.8 | 351.6 | 16,226 |
| September 22, 2025 | 374.95 | 362.4 | 362.4 | 378.85 | 359.35 | 26,441 |
| September 19, 2025 | 375 | 373.9 | 373.9 | 384.9 | 370 | 24,395 |
| September 18, 2025 | 379.25 | 372.9 | 372.9 | 383.6 | 371.5 | 26,585 |
| September 17, 2025 | 370 | 376.4 | 376.4 | 404.95 | 365.15 | 363,050 |
| September 16, 2025 | 352.5 | 361.1 | 361.1 | 382 | 342 | 140,419 |
| September 15, 2025 | 350.1 | 352.05 | 352.05 | 355 | 347.5 | 44,987 |
| September 12, 2025 | 337 | 343.05 | 343.05 | 345 | 335.5 | 10,528 |
| September 11, 2025 | 341.6 | 335.5 | 335.5 | 341.6 | 333 | 6,003 |
| September 10, 2025 | 339 | 335.75 | 335.75 | 343.95 | 335.15 | 15,206 |
| September 09, 2025 | 347 | 341.55 | 341.55 | 347 | 337 | 8,407 |
| September 08, 2025 | 348 | 336.15 | 336.15 | 348 | 330.15 | 20,439 |
| September 05, 2025 | 348 | 333.5 | 333.5 | 348 | 333 | 5,796 |
| September 04, 2025 | 355.15 | 339.8 | 339.8 | 355.15 | 331.5 | 32,070 |
| September 03, 2025 | 328.5 | 338.25 | 338.25 | 340.95 | 328.5 | 30,826 |
| September 02, 2025 | 316 | 328.5 | 328.5 | 331 | 311 | 21,847 |
| September 01, 2025 | 306.55 | 315.9 | 315.9 | 318.75 | 306.55 | 5,662 |
| August 29, 2025 | 309.9 | 308.55 | 308.55 | 316 | 305 | 27,962 |
| August 28, 2025 | 315.25 | 306.05 | 306.05 | 316.95 | 305.05 | 19,157 |
| August 26, 2025 | 319.8 | 315.25 | 315.25 | 319.8 | 312.2 | 6,701 |
| August 25, 2025 | 312.9 | 317.35 | 317.35 | 317.8 | 312 | 7,716 |
| August 22, 2025 | 314.45 | 314.5 | 314.5 | 315.95 | 305 | 12,930 |
| August 21, 2025 | 318 | 314.45 | 314.45 | 319.7 | 302.1 | 35,003 |
| August 20, 2025 | 322 | 315.15 | 315.15 | 322 | 308 | 6,279 |
| August 19, 2025 | 318.95 | 313.7 | 313.7 | 324 | 311.6 | 23,407 |
| August 18, 2025 | 308.9 | 315.75 | 315.75 | 317.55 | 305.05 | 28,543 |
| August 14, 2025 | 311.95 | 302.45 | 302.45 | 312 | 300 | 8,969 |
| August 13, 2025 | 310.9 | 307.35 | 307.35 | 322 | 305.4 | 7,405 |
| August 12, 2025 | 296.9 | 309.4 | 309.4 | 311.75 | 293 | 17,446 |
| August 11, 2025 | 313.6 | 296.95 | 296.95 | 313.6 | 293.85 | 57,964 |
| August 08, 2025 | 318 | 309.3 | 309.3 | 322.9 | 304 | 5,808 |
| August 07, 2025 | 320.4 | 316.7 | 316.7 | 320.9 | 310 | 8,405 |
| August 06, 2025 | 327.25 | 320.4 | 320.4 | 329.95 | 320 | 9,264 |
| August 05, 2025 | 335.65 | 327.25 | 327.25 | 335.75 | 322.85 | 7,390 |
| August 04, 2025 | 333.15 | 332.8 | 332.8 | 334.9 | 330 | 4,262 |
| August 01, 2025 | 343.45 | 332.95 | 332.95 | 346.95 | 327.2 | 6,906 |
| July 31, 2025 | 345 | 343.45 | 343.45 | 351.45 | 340 | 8,076 |
| July 30, 2025 | 348.7 | 341.05 | 341.05 | 364 | 339 | 22,171 |
| July 29, 2025 | 356.7 | 348.7 | 348.7 | 356.7 | 347.15 | 7,480 |
| July 28, 2025 | 379.95 | 356.65 | 356.65 | 379.95 | 356.65 | 12,177 |
| July 25, 2025 | 379.2 | 375.4 | 375.4 | 383 | 372.4 | 5,792 |
| July 24, 2025 | 375.05 | 379.2 | 379.2 | 381.9 | 375 | 9,270 |
| July 23, 2025 | 371.7 | 374.7 | 374.7 | 376 | 370 | 3,588 |
| July 22, 2025 | 381.85 | 371.6 | 371.6 | 382 | 370.1 | 6,181 |
| July 21, 2025 | 388.75 | 376.95 | 376.95 | 388.75 | 375 | 10,594 |
| July 18, 2025 | 386.95 | 380 | 380 | 389 | 378 | 7,476 |
| July 17, 2025 | 389.95 | 381.65 | 381.65 | 394.95 | 375.5 | 10,619 |
| July 16, 2025 | 381.95 | 380.8 | 380.8 | 383 | 368.3 | 19,046 |
| July 15, 2025 | 383.75 | 376.25 | 376.25 | 383.8 | 370.15 | 10,228 |
| July 14, 2025 | 387.25 | 380.3 | 380.3 | 390.5 | 380 | 9,440 |
| July 11, 2025 | 394.45 | 389.05 | 389.05 | 396 | 386 | 5,300 |
| July 10, 2025 | 397.75 | 392.35 | 392.35 | 397.75 | 388.1 | 7,942 |
| July 09, 2025 | 403.8 | 392.45 | 392.45 | 403.8 | 390.1 | 10,527 |
| July 08, 2025 | 395.1 | 396.9 | 396.9 | 401 | 395.1 | 4,705 |
| July 07, 2025 | 399.95 | 395.75 | 395.75 | 403.7 | 395.25 | 8,240 |
| July 04, 2025 | 400 | 399.4 | 399.4 | 408.95 | 395.1 | 10,871 |
| July 03, 2025 | 408.9 | 398.5 | 398.5 | 408.9 | 398.1 | 4,743 |