380.25
-5.85(-1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 386.1 | 380.25 | 380.25 | 394.7 | 374.2 | 16.02M |
| November 06, 2025 | 396.2 | 386.1 | 386.1 | 397.95 | 385.45 | 6.4M |
| November 04, 2025 | 402.5 | 396.2 | 396.2 | 406.1 | 395.6 | 5.11M |
| November 03, 2025 | 403.25 | 403.4 | 403.4 | 407 | 401.6 | 3.66M |
| October 31, 2025 | 405.05 | 403.25 | 403.25 | 408.75 | 402.5 | 4.2M |
| October 30, 2025 | 410.65 | 405.05 | 405.05 | 411.1 | 402.8 | 5.31M |
| October 29, 2025 | 396.2 | 408.8 | 408.8 | 411 | 393.25 | 10.11M |
| October 28, 2025 | 397 | 394.6 | 394.6 | 401.9 | 393.25 | 5.91M |
| October 27, 2025 | 396 | 396.9 | 396.9 | 399.5 | 394.1 | 3.26M |
| October 24, 2025 | 396.4 | 393.6 | 393.6 | 397.45 | 392.2 | 3.29M |
| October 23, 2025 | 403 | 396.6 | 396.6 | 403.8 | 395.6 | 7.78M |
| October 21, 2025 | 401 | 398.45 | 398.45 | 401.5 | 396.95 | 661,678 |
| October 20, 2025 | 398.9 | 397.95 | 397.95 | 401 | 396.5 | 4.93M |
| October 17, 2025 | 401.5 | 396.45 | 396.45 | 401.5 | 393.5 | 7.57M |
| October 16, 2025 | 406 | 401.55 | 401.55 | 408.45 | 400.8 | 4.44M |
| October 15, 2025 | 399.5 | 405 | 405 | 407.2 | 398.5 | 5.92M |
| October 14, 2025 | 403 | 398 | 398 | 404.4 | 395.55 | 6.58M |
| October 13, 2025 | 402 | 403.1 | 403.1 | 404.3 | 400.5 | 2.6M |
| October 10, 2025 | 404.8 | 403.85 | 403.85 | 408.9 | 403 | 2.22M |
| October 09, 2025 | 400.4 | 402.35 | 402.35 | 403.6 | 398.1 | 2.64M |
| October 08, 2025 | 409.5 | 400 | 400 | 409.5 | 398.35 | 4.83M |
| October 07, 2025 | 406.45 | 408.8 | 408.8 | 409.5 | 405.9 | 1.92M |
| October 06, 2025 | 410.35 | 405.9 | 405.9 | 413.9 | 403.7 | 3.13M |
| October 03, 2025 | 411 | 412.2 | 412.2 | 414.45 | 406.4 | 6.42M |
| October 01, 2025 | 410 | 411.15 | 411.15 | 426.4 | 408.35 | 13.39M |
| September 30, 2025 | 406.15 | 410.25 | 410.25 | 411.1 | 404.5 | 4.13M |
| September 29, 2025 | 399 | 406.45 | 406.45 | 407.65 | 398.5 | 3.65M |
| September 26, 2025 | 405 | 397.3 | 397.3 | 406.55 | 395 | 4.21M |
| September 25, 2025 | 411 | 405.4 | 405.4 | 412.9 | 404 | 2.87M |
| September 24, 2025 | 412 | 410.7 | 410.7 | 414.75 | 409.6 | 2.61M |
| September 23, 2025 | 409.1 | 412.9 | 412.9 | 415 | 409.1 | 4.41M |
| September 22, 2025 | 408 | 408.85 | 408.85 | 411.7 | 407.1 | 3.1M |
| September 19, 2025 | 407 | 409.1 | 409.1 | 410.45 | 407 | 4.77M |
| September 18, 2025 | 406 | 408 | 408 | 411.65 | 405.75 | 4.57M |
| September 17, 2025 | 404.25 | 404.8 | 404.8 | 406.6 | 402.75 | 5.03M |
| September 16, 2025 | 402.5 | 403.05 | 403.05 | 404.25 | 400.65 | 3.48M |
| September 15, 2025 | 395.75 | 401.85 | 401.85 | 404.75 | 395.75 | 4.38M |
| September 12, 2025 | 400 | 395.7 | 395.7 | 401 | 394.8 | 2.71M |
| September 11, 2025 | 398 | 399.55 | 399.55 | 402.75 | 397.5 | 2.14M |
| September 10, 2025 | 394.05 | 398 | 398 | 400.95 | 394 | 4.56M |
| September 09, 2025 | 394.65 | 392.9 | 392.9 | 397.65 | 392.5 | 2.83M |
| September 08, 2025 | 395.3 | 395.15 | 395.15 | 398.85 | 393.5 | 2.7M |
| September 05, 2025 | 390.5 | 394.4 | 394.4 | 396.3 | 390.5 | 2.89M |
| September 04, 2025 | 397 | 390.05 | 390.05 | 397.95 | 389.25 | 2.11M |
| September 03, 2025 | 392.65 | 394.3 | 394.3 | 395.85 | 391.7 | 3.27M |
| September 02, 2025 | 391.9 | 392.65 | 392.65 | 395.75 | 388.2 | 4.36M |
| September 01, 2025 | 380 | 389.55 | 389.55 | 391 | 379.75 | 3.52M |
| August 29, 2025 | 381.75 | 380.55 | 380.55 | 383.6 | 376 | 6.41M |
| August 28, 2025 | 388.85 | 381.75 | 381.75 | 389.7 | 381 | 6.43M |
| August 26, 2025 | 398.4 | 388.55 | 388.55 | 399.5 | 387.65 | 8.67M |
| August 25, 2025 | 399.85 | 399.3 | 399.3 | 401.25 | 398.4 | 3.58M |
| August 22, 2025 | 400.25 | 399.85 | 399.85 | 402.7 | 394.4 | 6.2M |
| August 21, 2025 | 404.75 | 400.25 | 400.25 | 408.15 | 399.3 | 6.81M |
| August 20, 2025 | 409.95 | 403.4 | 403.4 | 411.3 | 403 | 7.52M |
| August 19, 2025 | 409.55 | 410 | 410 | 413.15 | 406.5 | 5.32M |
| August 18, 2025 | 419.8 | 408.7 | 408.7 | 419.8 | 407.5 | 6.12M |
| August 14, 2025 | 419 | 416.5 | 416.5 | 419.8 | 413.9 | 3.68M |
| August 13, 2025 | 417 | 417.75 | 417.75 | 419.65 | 415.25 | 3.88M |
| August 12, 2025 | 419 | 415.7 | 415.7 | 424.9 | 414.55 | 6.43M |
| August 11, 2025 | 405.9 | 418.8 | 418.8 | 419.9 | 405.45 | 9.71M |