387.55
+4(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 375.2 | 387.55 | 387.55 | 393.65 | 374 | 1,126 |
| September 11, 2025 | 390.5 | 383.55 | 383.55 | 398 | 380 | 1,090 |
| September 10, 2025 | 399.95 | 390.5 | 390.5 | 399.95 | 386 | 2,038 |
| September 09, 2025 | 384.1 | 398 | 398 | 400 | 381.1 | 7,497 |
| September 08, 2025 | 382.2 | 390.4 | 390.4 | 399.9 | 375.2 | 1,377 |
| September 05, 2025 | 389.4 | 389.8 | 389.8 | 395 | 380 | 3,073 |
| September 04, 2025 | 409.8 | 387 | 387 | 409.8 | 385.25 | 3,238 |
| September 03, 2025 | 389.3 | 400.25 | 400.25 | 408 | 382 | 3,587 |
| September 02, 2025 | 390 | 389.3 | 389.3 | 398 | 375.25 | 7,867 |
| September 01, 2025 | 400 | 388.45 | 388.45 | 400 | 387.1 | 14,045 |
| August 29, 2025 | 427 | 407.45 | 407.45 | 427 | 407.45 | 25,586 |
| August 28, 2025 | 428.9 | 428.9 | 428.9 | 428.9 | 428.9 | 6,903 |
| August 26, 2025 | 408.5 | 408.5 | 408.5 | 408.5 | 408.5 | 12,355 |
| August 25, 2025 | 380 | 389.05 | 389.05 | 389.05 | 380 | 13,831 |
| August 22, 2025 | 356 | 370.55 | 370.55 | 379 | 355 | 6,321 |
| August 21, 2025 | 351 | 364.3 | 364.3 | 375.8 | 350.95 | 17,373 |
| August 20, 2025 | 333 | 358 | 358 | 358.7 | 333 | 4,793 |
| August 19, 2025 | 356.9 | 341.65 | 341.65 | 356.9 | 340.3 | 1,870 |
| August 18, 2025 | 360.1 | 350.5 | 350.5 | 364.95 | 350.5 | 4,271 |
| August 14, 2025 | 397.5 | 368.95 | 368.95 | 397.5 | 368.95 | 7,185 |
| August 13, 2025 | 370 | 388.35 | 388.35 | 388.5 | 360 | 184,077 |
| August 12, 2025 | 356.15 | 370 | 370 | 379 | 356.15 | 4,764 |
| August 11, 2025 | 375 | 361.75 | 361.75 | 380 | 357 | 5,817 |
| August 08, 2025 | 381.45 | 375 | 375 | 381.45 | 375 | 4,003 |
| August 07, 2025 | 369.9 | 374 | 374 | 374 | 369.9 | 4,070 |
| August 06, 2025 | 371.1 | 374 | 374 | 374 | 367.5 | 14,379 |
| August 05, 2025 | 380.75 | 375 | 375 | 380.75 | 375 | 9,079 |
| August 04, 2025 | 373.3 | 373.3 | 373.3 | 373.3 | 373.3 | 8,678 |
| August 01, 2025 | 368.1 | 366 | 366 | 369.8 | 366 | 3,211 |
| July 31, 2025 | 357.8 | 364.9 | 364.9 | 365 | 357.8 | 2,607 |
| July 30, 2025 | 352 | 357.85 | 357.85 | 357.85 | 351 | 17,199 |
| July 29, 2025 | 344 | 350.85 | 350.85 | 350.85 | 344 | 5,744 |
| July 28, 2025 | 345.25 | 344 | 344 | 345.25 | 339.1 | 699 |
| July 25, 2025 | 345 | 346 | 346 | 346 | 339.1 | 1,387 |
| July 24, 2025 | 352.9 | 346 | 346 | 352.9 | 346 | 7,159 |
| July 23, 2025 | 353 | 352.9 | 352.9 | 353 | 348.2 | 2,917 |
| July 22, 2025 | 353.8 | 353.25 | 353.25 | 353.8 | 353.25 | 1,458 |
| July 21, 2025 | 358 | 353.8 | 353.8 | 358 | 353.8 | 1,062 |
| July 18, 2025 | 358 | 361 | 361 | 361 | 350.85 | 2,834 |
| July 17, 2025 | 358 | 358 | 358 | 358 | 358 | 260 |
| July 16, 2025 | 350 | 357 | 357 | 357 | 350 | 4,563 |
| July 15, 2025 | 348 | 350 | 350 | 350 | 348 | 126 |
| July 14, 2025 | 347.45 | 348 | 348 | 348 | 347.45 | 1,219 |
| July 11, 2025 | 353.5 | 354.5 | 354.5 | 354.5 | 353 | 1,863 |
| July 10, 2025 | 365.45 | 360 | 360 | 365.45 | 358.2 | 2,375 |
| July 09, 2025 | 366.1 | 365.45 | 365.45 | 366.1 | 365.45 | 770 |
| July 08, 2025 | 358.5 | 372.9 | 372.9 | 372.9 | 358.3 | 3,439 |
| July 07, 2025 | 365.25 | 365.6 | 365.6 | 365.6 | 365.1 | 2,860 |
| July 04, 2025 | 385 | 372.55 | 372.55 | 385 | 372.4 | 6,873 |
| July 03, 2025 | 379.6 | 380 | 380 | 381 | 379.6 | 1,793 |
| July 02, 2025 | 393 | 379.25 | 379.25 | 393 | 374.25 | 12,555 |
| July 01, 2025 | 384 | 385.55 | 385.55 | 387.75 | 368.95 | 38,170 |
| June 30, 2025 | 361.95 | 369.3 | 369.3 | 369.3 | 360 | 13,981 |
| June 27, 2025 | 338 | 351.75 | 351.75 | 352.2 | 335.1 | 7,353 |
| June 26, 2025 | 338 | 335.45 | 335.45 | 348.85 | 333 | 4,563 |
| June 25, 2025 | 343.35 | 334.85 | 334.85 | 345 | 329.95 | 4,544 |
| June 24, 2025 | 338 | 333.4 | 333.4 | 338 | 325 | 2,695 |
| June 23, 2025 | 349.9 | 328.4 | 328.4 | 349.9 | 327.2 | 3,214 |
| June 20, 2025 | 332.8 | 342.9 | 342.9 | 346.2 | 322.8 | 7,164 |
| June 19, 2025 | 345 | 337.8 | 337.8 | 347 | 336.8 | 6,672 |