352.80
+4.1(+1.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 348.7 | 352.8 | 352.8 | 355.5 | 347.2 | 44,760 |
September 29, 2025 | 356 | 348.7 | 348.7 | 363.95 | 345.1 | 311,318 |
September 26, 2025 | 349.3 | 342.1 | 342.1 | 350.65 | 341 | 64,216 |
September 25, 2025 | 354.1 | 349.3 | 349.3 | 355.5 | 347.65 | 51,043 |
September 24, 2025 | 355 | 354.1 | 354.1 | 357.8 | 352.8 | 29,425 |
September 23, 2025 | 362.75 | 354.55 | 354.55 | 363.3 | 351.8 | 98,491 |
September 22, 2025 | 359 | 360.5 | 360.5 | 368.9 | 358.25 | 124,910 |
September 19, 2025 | 363.5 | 358.25 | 358.25 | 363.5 | 355 | 71,855 |
September 18, 2025 | 359 | 362.05 | 362.05 | 362.7 | 356.15 | 72,350 |
September 17, 2025 | 357.1 | 356.35 | 356.35 | 362.75 | 354.6 | 66,006 |
September 16, 2025 | 361 | 356.05 | 356.05 | 365.65 | 354.8 | 179,278 |
September 15, 2025 | 360.05 | 360.5 | 360.5 | 362.3 | 355.35 | 49,647 |
September 12, 2025 | 358.25 | 357.2 | 357.2 | 367 | 356 | 49,451 |
September 11, 2025 | 358.45 | 358.25 | 358.25 | 362.05 | 357.55 | 34,255 |
September 10, 2025 | 358.4 | 357.25 | 357.25 | 365 | 355 | 169,915 |
September 09, 2025 | 352.05 | 355.95 | 355.95 | 359.2 | 352.05 | 65,874 |
September 08, 2025 | 359.8 | 352.05 | 352.05 | 361.45 | 349.1 | 106,785 |
September 05, 2025 | 361.45 | 358.05 | 358.05 | 361.45 | 354.65 | 41,917 |
September 04, 2025 | 360.55 | 360.2 | 360.2 | 362.45 | 355.65 | 127,508 |
September 03, 2025 | 353 | 357.6 | 357.6 | 368.45 | 352.8 | 128,521 |
September 02, 2025 | 350.6 | 353 | 353 | 355 | 347.85 | 47,819 |
September 01, 2025 | 354.1 | 349.6 | 349.6 | 354.1 | 347.35 | 44,071 |
August 29, 2025 | 351.95 | 349.9 | 349.9 | 356 | 348.3 | 32,717 |
August 28, 2025 | 348 | 351.9 | 351.9 | 354.15 | 347.15 | 40,629 |
August 26, 2025 | 360 | 350.55 | 350.55 | 360.35 | 349.1 | 68,166 |
August 25, 2025 | 363.9 | 360.15 | 360.15 | 366.1 | 357.8 | 38,917 |
August 22, 2025 | 365 | 362 | 362 | 365.45 | 359 | 34,042 |
August 21, 2025 | 366 | 362.35 | 362.35 | 366.35 | 358.1 | 42,107 |
August 20, 2025 | 353.9 | 363.5 | 363.5 | 366.05 | 353.9 | 105,017 |
August 19, 2025 | 355.35 | 353.9 | 353.9 | 358.4 | 352.3 | 39,214 |
August 18, 2025 | 359.7 | 354.4 | 354.4 | 360 | 353.25 | 43,056 |
August 14, 2025 | 358.3 | 355.55 | 355.55 | 360 | 353.25 | 35,841 |
August 13, 2025 | 356.65 | 358.3 | 358.3 | 359 | 355.3 | 38,227 |
August 12, 2025 | 355.45 | 356.65 | 356.65 | 359.2 | 353.15 | 39,361 |
August 11, 2025 | 350 | 354.2 | 354.2 | 356.95 | 348.5 | 78,347 |
August 08, 2025 | 347.2 | 351.65 | 351.65 | 354 | 347.2 | 33,457 |
August 07, 2025 | 353 | 350.4 | 350.4 | 353 | 344.2 | 78,849 |
August 06, 2025 | 351.9 | 351.75 | 351.75 | 357 | 350.1 | 50,820 |
August 05, 2025 | 356.9 | 355.15 | 355.15 | 356.9 | 352.2 | 41,880 |
August 04, 2025 | 357.7 | 355.95 | 355.95 | 358.85 | 350.9 | 58,117 |
August 01, 2025 | 358.3 | 355.8 | 355.8 | 363.4 | 355 | 219,301 |
July 31, 2025 | 355.05 | 356.45 | 356.45 | 361.45 | 353.65 | 84,416 |
July 30, 2025 | 361.7 | 359.65 | 359.65 | 363.55 | 358.55 | 39,610 |
July 29, 2025 | 358.05 | 361.7 | 361.7 | 363.75 | 357.4 | 76,119 |
July 28, 2025 | 359.1 | 360.65 | 360.65 | 366.8 | 357.95 | 104,493 |
July 25, 2025 | 372.35 | 359.65 | 359.65 | 372.35 | 358.7 | 128,314 |
July 24, 2025 | 369.95 | 368.65 | 368.65 | 382 | 364.75 | 890,327 |
July 23, 2025 | 365 | 367.25 | 367.25 | 378 | 355 | 1.32M |
July 22, 2025 | 357.4 | 360.35 | 360.35 | 364.2 | 357.4 | 164,958 |
July 21, 2025 | 360 | 357.2 | 357.2 | 362.45 | 355.6 | 55,783 |
July 18, 2025 | 364.5 | 361.3 | 361.3 | 368.9 | 359.1 | 91,954 |
July 17, 2025 | 362.2 | 363.7 | 363.7 | 369 | 360 | 233,747 |
July 16, 2025 | 353.1 | 358.25 | 358.25 | 359.85 | 352.25 | 57,493 |
July 15, 2025 | 350.5 | 353.15 | 353.15 | 355.5 | 350.5 | 29,793 |
July 14, 2025 | 357 | 351.15 | 351.15 | 357 | 347.25 | 51,458 |
July 11, 2025 | 352.15 | 357.2 | 357.2 | 362.4 | 350.7 | 122,894 |
July 10, 2025 | 351.9 | 352.15 | 352.15 | 354.8 | 349.25 | 51,081 |
July 09, 2025 | 346 | 348.65 | 348.65 | 354 | 343.45 | 78,397 |
July 08, 2025 | 346 | 345.9 | 345.9 | 352 | 343.85 | 59,021 |
July 07, 2025 | 345 | 346.4 | 346.4 | 347.4 | 342.05 | 40,429 |