325.80
-14.15(-4.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 339.95 | 325.8 | 325.8 | 339.95 | 325.1 | 91,860 |
| September 29, 2025 | 330.25 | 339.95 | 339.95 | 350 | 326.3 | 51,831 |
| September 26, 2025 | 341.5 | 330.05 | 330.05 | 341.5 | 328.8 | 108,893 |
| September 25, 2025 | 342.05 | 341.5 | 341.5 | 343.4 | 338.5 | 37,908 |
| September 24, 2025 | 342.3 | 342.05 | 342.05 | 344.9 | 340 | 34,369 |
| September 23, 2025 | 346.1 | 345.25 | 345.25 | 348.1 | 343.25 | 34,391 |
| September 22, 2025 | 352.15 | 346.85 | 346.85 | 352.85 | 345 | 21,591 |
| September 19, 2025 | 345.6 | 352.15 | 352.15 | 353.3 | 341.55 | 50,868 |
| September 18, 2025 | 342.9 | 345.6 | 345.6 | 346.75 | 342.25 | 33,690 |
| September 17, 2025 | 345 | 342.9 | 342.9 | 348.4 | 341.1 | 74,074 |
| September 16, 2025 | 336.7 | 343.85 | 343.85 | 345.15 | 335 | 64,947 |
| September 15, 2025 | 333 | 336.7 | 336.7 | 340 | 330.6 | 41,011 |
| September 12, 2025 | 339 | 331.4 | 331.4 | 344.9 | 329.3 | 112,232 |
| September 11, 2025 | 341.4 | 344.25 | 344.25 | 346.65 | 337 | 80,653 |
| September 10, 2025 | 342 | 338.5 | 338.5 | 350 | 335.6 | 110,048 |
| September 09, 2025 | 332.9 | 330.2 | 330.2 | 333.75 | 328.75 | 35,646 |
| September 08, 2025 | 330.55 | 332.9 | 332.9 | 339.05 | 329.3 | 72,695 |
| September 05, 2025 | 333.85 | 329.95 | 329.95 | 335.7 | 327.35 | 55,994 |
| September 04, 2025 | 342.9 | 333.85 | 333.85 | 350 | 332 | 99,324 |
| September 03, 2025 | 339.85 | 333.85 | 333.85 | 342.2 | 332.3 | 67,021 |
| September 02, 2025 | 353.4 | 339.85 | 339.85 | 353.45 | 337.65 | 76,230 |
| September 01, 2025 | 344.5 | 353.45 | 353.45 | 358.1 | 344.5 | 83,569 |
| August 29, 2025 | 339.5 | 347.55 | 347.55 | 353.15 | 333.45 | 66,693 |
| August 28, 2025 | 333.7 | 339.5 | 339.5 | 342 | 328.6 | 42,948 |
| August 26, 2025 | 338 | 334.35 | 334.35 | 341.15 | 331.3 | 51,972 |
| August 25, 2025 | 350.3 | 341.2 | 341.2 | 351.85 | 339.1 | 24,075 |
| August 22, 2025 | 354 | 350.3 | 350.3 | 354 | 347.15 | 24,411 |
| August 21, 2025 | 352.5 | 351.5 | 351.5 | 357.7 | 350 | 17,310 |
| August 20, 2025 | 352 | 356.2 | 356.2 | 358 | 346.4 | 50,516 |
| August 19, 2025 | 341.85 | 349.2 | 349.2 | 358.2 | 337.8 | 181,714 |
| August 18, 2025 | 329.6 | 335.15 | 335.15 | 337.65 | 329.6 | 78,390 |
| August 14, 2025 | 336 | 326.6 | 326.6 | 336 | 324.05 | 38,168 |
| August 13, 2025 | 334.2 | 333.65 | 333.65 | 336 | 331 | 37,154 |
| August 12, 2025 | 339.3 | 330.8 | 330.8 | 339.4 | 330 | 41,614 |
| August 11, 2025 | 336.1 | 336.35 | 336.35 | 339.15 | 330 | 88,363 |
| August 08, 2025 | 387.7 | 336.6 | 336.6 | 387.7 | 334.5 | 171,398 |
| August 07, 2025 | 340.1 | 335.1 | 335.1 | 343.4 | 331.65 | 147,223 |
| August 06, 2025 | 349 | 348.05 | 348.05 | 357.65 | 338.75 | 128,648 |
| August 05, 2025 | 365.3 | 348.35 | 348.35 | 369 | 337.75 | 183,363 |
| August 04, 2025 | 361 | 361.95 | 361.95 | 368.15 | 358.6 | 39,272 |
| August 01, 2025 | 367.75 | 365 | 365 | 370.4 | 360 | 58,123 |
| July 31, 2025 | 373.5 | 367.75 | 367.75 | 373.5 | 362.85 | 47,575 |
| July 30, 2025 | 382.4 | 376.5 | 376.5 | 384.7 | 375.25 | 54,248 |
| July 29, 2025 | 378 | 382.4 | 382.4 | 386 | 376.3 | 46,359 |
| July 28, 2025 | 383 | 383.2 | 383.2 | 390 | 379.3 | 46,793 |
| July 25, 2025 | 395.1 | 383.9 | 383.9 | 395.7 | 381.6 | 71,081 |
| July 24, 2025 | 395 | 395.1 | 395.1 | 397.95 | 392.4 | 56,074 |
| July 23, 2025 | 399.75 | 392.65 | 392.65 | 401 | 390.35 | 67,926 |
| July 22, 2025 | 400.85 | 397.2 | 397.2 | 401.8 | 395.35 | 56,505 |
| July 21, 2025 | 386.55 | 400.85 | 400.85 | 404 | 386 | 200,603 |
| July 18, 2025 | 392.5 | 388.65 | 388.65 | 394 | 387 | 38,073 |
| July 17, 2025 | 390.6 | 390.55 | 390.55 | 393.85 | 388 | 26,165 |
| July 16, 2025 | 385.3 | 390.6 | 390.6 | 394.9 | 385.3 | 37,798 |
| July 15, 2025 | 382.25 | 388.85 | 388.85 | 392 | 381.6 | 43,120 |
| July 14, 2025 | 385 | 382.25 | 382.25 | 389.95 | 380.2 | 57,256 |
| July 11, 2025 | 397.5 | 385.5 | 385.5 | 399.9 | 384 | 87,899 |
| July 10, 2025 | 398.8 | 394.55 | 394.55 | 401 | 393.5 | 60,705 |
| July 09, 2025 | 399 | 395.9 | 395.9 | 401 | 393 | 59,445 |
| July 08, 2025 | 397 | 397.3 | 397.3 | 409.9 | 393.15 | 304,516 |
| July 07, 2025 | 393.7 | 393.65 | 393.65 | 399 | 390 | 55,823 |