374.85
+2.25(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 371 | 374.85 | 374.85 | 375.95 | 365.3 | 219,244 |
| November 06, 2025 | 380.5 | 372.6 | 372.6 | 381 | 371.2 | 210,669 |
| November 04, 2025 | 392.45 | 380.05 | 380.05 | 394.75 | 378.1 | 321,723 |
| November 03, 2025 | 387 | 392.15 | 392.15 | 394.2 | 382.15 | 376,417 |
| October 31, 2025 | 383.35 | 385.15 | 385.15 | 390.95 | 382.1 | 381,766 |
| October 30, 2025 | 386 | 384.15 | 384.15 | 389.4 | 382 | 210,275 |
| October 29, 2025 | 378.8 | 385.9 | 385.9 | 387.85 | 378.45 | 417,953 |
| October 28, 2025 | 381 | 378.6 | 378.6 | 383.55 | 377.15 | 161,304 |
| October 27, 2025 | 382.25 | 381.45 | 381.45 | 383.15 | 379.25 | 190,509 |
| October 24, 2025 | 381.65 | 380.4 | 380.4 | 387.3 | 378 | 332,344 |
| October 23, 2025 | 385.95 | 379.95 | 379.95 | 386 | 378.1 | 230,398 |
| October 21, 2025 | 380 | 382.15 | 382.15 | 385.4 | 380 | 103,873 |
| October 20, 2025 | 379 | 377.6 | 377.6 | 380.25 | 374 | 247,783 |
| October 17, 2025 | 377.6 | 380.3 | 380.3 | 385.75 | 376.25 | 347,427 |
| October 16, 2025 | 388 | 377.6 | 377.6 | 389.15 | 376.8 | 358,910 |
| October 15, 2025 | 389 | 386.35 | 386.35 | 389 | 380.05 | 1.12M |
| October 14, 2025 | 380 | 377.95 | 377.95 | 382.75 | 375 | 222,988 |
| October 13, 2025 | 386 | 378.95 | 378.95 | 387.25 | 376.7 | 327,776 |
| October 10, 2025 | 394.1 | 388.6 | 388.6 | 395.85 | 387.3 | 201,244 |
| October 09, 2025 | 383 | 393.9 | 393.9 | 396 | 381 | 398,369 |
| October 08, 2025 | 388.95 | 382.85 | 382.85 | 390.8 | 381.65 | 190,560 |
| October 07, 2025 | 392.85 | 388.95 | 388.95 | 396 | 386.7 | 229,976 |
| October 06, 2025 | 400.9 | 392.85 | 392.85 | 400.9 | 391.15 | 327,081 |
| October 03, 2025 | 383.8 | 400.9 | 400.9 | 403.3 | 382.65 | 777,555 |
| October 01, 2025 | 376.8 | 382.9 | 382.9 | 383.85 | 374.5 | 372,877 |
| September 30, 2025 | 371.4 | 377.2 | 377.2 | 380.85 | 371.4 | 275,615 |
| September 29, 2025 | 384 | 371.4 | 371.4 | 388.35 | 369.25 | 706,357 |
| September 26, 2025 | 394 | 384 | 384 | 394.9 | 381.95 | 338,262 |
| September 25, 2025 | 395 | 394.1 | 394.1 | 403.9 | 393.25 | 337,580 |
| September 24, 2025 | 402.7 | 394.9 | 394.9 | 408 | 392 | 359,121 |
| September 23, 2025 | 401.05 | 404.3 | 404.3 | 406.95 | 394.5 | 456,177 |
| September 22, 2025 | 406.7 | 401.05 | 401.05 | 412.5 | 399 | 376,498 |
| September 19, 2025 | 405.9 | 406.95 | 406.95 | 409.45 | 403.85 | 271,041 |
| September 18, 2025 | 414 | 405.8 | 405.8 | 414.3 | 405 | 352,725 |
| September 17, 2025 | 412 | 412.55 | 412.55 | 417 | 408.3 | 622,177 |
| September 16, 2025 | 413 | 410.95 | 410.95 | 419.7 | 408 | 1.74M |
| September 15, 2025 | 404 | 406.25 | 406.25 | 408.15 | 402.6 | 765,482 |
| September 12, 2025 | 389.95 | 400.55 | 400.55 | 404.5 | 387.55 | 1.14M |
| September 11, 2025 | 381.4 | 388.85 | 388.85 | 396.3 | 381.4 | 961,496 |
| September 10, 2025 | 376.7 | 380.4 | 380.4 | 383.9 | 376 | 321,489 |
| September 09, 2025 | 378.95 | 375.85 | 375.85 | 381.15 | 374.5 | 143,637 |
| September 08, 2025 | 378 | 377.4 | 377.4 | 388.9 | 375.3 | 360,121 |
| September 05, 2025 | 380.05 | 376.9 | 376.9 | 386.05 | 375.45 | 312,977 |
| September 04, 2025 | 393.4 | 380.05 | 380.05 | 393.95 | 377.9 | 299,072 |
| September 03, 2025 | 377.5 | 390.85 | 390.85 | 392 | 377.5 | 430,323 |
| September 02, 2025 | 379.8 | 379.15 | 379.15 | 385 | 374.4 | 353,233 |
| September 01, 2025 | 364.6 | 376.7 | 376.7 | 379.4 | 363.1 | 447,720 |
| August 29, 2025 | 368.25 | 361.25 | 361.25 | 373.35 | 357.4 | 319,520 |
| August 28, 2025 | 380 | 369.1 | 369.1 | 380 | 367.9 | 203,436 |
| August 26, 2025 | 388 | 380.75 | 380.75 | 390.7 | 376 | 264,036 |
| August 25, 2025 | 395.95 | 390 | 390 | 397.7 | 388 | 259,855 |
| August 22, 2025 | 390.05 | 391.25 | 391.25 | 398.4 | 390 | 254,800 |
| August 21, 2025 | 396.4 | 391.65 | 391.65 | 401 | 390 | 304,711 |
| August 20, 2025 | 397.95 | 396.55 | 396.55 | 402.2 | 394 | 208,633 |
| August 19, 2025 | 392.4 | 397 | 397 | 398.5 | 390.25 | 220,199 |
| August 18, 2025 | 401 | 391.2 | 391.2 | 402.2 | 390.05 | 283,227 |
| August 14, 2025 | 404 | 396.35 | 396.35 | 408.85 | 393.55 | 443,951 |
| August 13, 2025 | 388.5 | 400.45 | 400.45 | 405.4 | 387.1 | 596,540 |
| August 12, 2025 | 393 | 387.1 | 387.1 | 393.8 | 386.25 | 182,851 |
| August 11, 2025 | 383.55 | 392.65 | 392.65 | 398 | 381.05 | 443,884 |