341.70
-0.95(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 347.2 | 342.65 | 342.65 | 349 | 341.75 | 514,461 |
| October 21, 2025 | 343.05 | 346.55 | 346.55 | 347.55 | 343.05 | 277,787 |
| October 20, 2025 | 342.8 | 341.05 | 341.05 | 342.8 | 337.2 | 441,823 |
| October 17, 2025 | 342 | 338.9 | 338.9 | 342.7 | 337 | 485,089 |
| October 16, 2025 | 342.2 | 339.95 | 339.95 | 345.75 | 339.15 | 648,798 |
| October 15, 2025 | 338.35 | 339.15 | 339.15 | 343 | 338.15 | 609,610 |
| October 14, 2025 | 343.4 | 338.8 | 338.8 | 343.85 | 335.4 | 618,514 |
| October 13, 2025 | 348 | 342.55 | 342.55 | 349.7 | 341.55 | 716,338 |
| October 10, 2025 | 351 | 350 | 350 | 354.55 | 348.75 | 687,909 |
| October 09, 2025 | 353.7 | 351 | 351 | 354 | 349 | 674,414 |
| October 08, 2025 | 358 | 352.8 | 352.8 | 369.8 | 351 | 2.38M |
| October 07, 2025 | 347.15 | 356.45 | 356.45 | 358.45 | 344.7 | 1.27M |
| October 06, 2025 | 359.8 | 347.15 | 347.15 | 361.2 | 346.1 | 1.27M |
| October 03, 2025 | 338 | 357.5 | 357.5 | 363.9 | 336.65 | 5.29M |
| October 01, 2025 | 330 | 335.2 | 335.2 | 336.9 | 328.55 | 1.78M |
| September 30, 2025 | 341.55 | 329.95 | 329.95 | 347 | 329 | 2.03M |
| September 29, 2025 | 350 | 341.45 | 341.45 | 351 | 340 | 1.04M |
| September 26, 2025 | 358.75 | 348.4 | 348.4 | 358.75 | 346.05 | 1.05M |
| September 25, 2025 | 371 | 358.8 | 358.8 | 372.05 | 355.25 | 1.36M |
| September 24, 2025 | 381.25 | 369.4 | 369.4 | 382.4 | 368.25 | 1.53M |
| September 23, 2025 | 383 | 380.35 | 380.35 | 384.5 | 379.2 | 662,685 |
| September 22, 2025 | 389 | 381.95 | 381.95 | 390.85 | 381 | 1.19M |
| September 19, 2025 | 393.95 | 389 | 389 | 393.95 | 388 | 599,312 |
| September 18, 2025 | 392.55 | 391.6 | 391.6 | 393.35 | 390 | 577,696 |
| September 17, 2025 | 391.95 | 390.45 | 390.45 | 397.7 | 389.6 | 836,626 |
| September 16, 2025 | 393 | 390.4 | 390.4 | 394.8 | 388.6 | 777,104 |
| September 15, 2025 | 392.9 | 391.5 | 391.5 | 396.75 | 390.55 | 500,485 |
| September 12, 2025 | 393.25 | 392.85 | 392.85 | 395 | 389.6 | 462,037 |
| September 11, 2025 | 393.95 | 390.45 | 390.45 | 397 | 390 | 507,986 |
| September 10, 2025 | 391 | 393.25 | 393.25 | 396.9 | 389.75 | 728,848 |
| September 09, 2025 | 398 | 389.6 | 389.6 | 401.95 | 388 | 953,436 |
| September 08, 2025 | 408.7 | 396.8 | 396.8 | 408.7 | 396 | 623,328 |
| September 05, 2025 | 404.6 | 406.5 | 406.5 | 407.9 | 398.45 | 553,463 |
| September 04, 2025 | 419 | 402 | 402 | 419 | 400 | 698,131 |
| September 03, 2025 | 420.6 | 412.7 | 412.7 | 422.05 | 411.6 | 689,496 |
| September 02, 2025 | 412.15 | 418.4 | 418.4 | 433 | 412.15 | 5.09M |
| September 01, 2025 | 393.2 | 402.15 | 402.15 | 406.75 | 391 | 717,732 |
| August 29, 2025 | 395.75 | 391.3 | 391.3 | 400 | 390 | 583,179 |
| August 28, 2025 | 399.8 | 395.75 | 395.75 | 403.9 | 394.9 | 364,710 |
| August 26, 2025 | 406.75 | 399.45 | 399.45 | 408.75 | 397.05 | 683,790 |
| August 25, 2025 | 407.6 | 409.1 | 409.1 | 410.2 | 404.75 | 418,815 |
| August 22, 2025 | 412.8 | 407.6 | 407.6 | 416.4 | 406.85 | 415,047 |
| August 21, 2025 | 413.95 | 412.8 | 412.8 | 417.5 | 410.25 | 443,260 |
| August 20, 2025 | 413.85 | 411.25 | 411.25 | 419.85 | 410 | 480,034 |
| August 19, 2025 | 407.85 | 414.5 | 414.5 | 416.05 | 406.7 | 467,430 |
| August 18, 2025 | 416.85 | 406.15 | 406.15 | 418.65 | 405 | 453,983 |
| August 14, 2025 | 405 | 411.3 | 411.3 | 413.9 | 405 | 956,021 |
| August 13, 2025 | 415.5 | 404.9 | 404.9 | 416.8 | 397.1 | 2.26M |
| August 12, 2025 | 423 | 413.6 | 413.6 | 423 | 406.4 | 4M |
| August 11, 2025 | 447.65 | 445.4 | 445.4 | 451.85 | 441 | 536,780 |
| August 08, 2025 | 455 | 447.65 | 447.65 | 457 | 446.1 | 307,748 |
| August 07, 2025 | 450.45 | 452.8 | 452.8 | 455.95 | 445 | 347,850 |
| August 06, 2025 | 457.5 | 454.35 | 454.35 | 458.9 | 449 | 504,588 |
| August 05, 2025 | 464.45 | 456.5 | 456.5 | 467.4 | 454.55 | 410,369 |
| August 04, 2025 | 469.95 | 462.85 | 462.85 | 471.95 | 461 | 353,998 |
| August 01, 2025 | 470.3 | 469.05 | 469.05 | 476.8 | 467.25 | 439,036 |
| July 31, 2025 | 463.95 | 467.05 | 467.05 | 471.9 | 462.9 | 298,669 |
| July 30, 2025 | 470 | 470.2 | 470.2 | 476.4 | 469.25 | 401,462 |
| July 29, 2025 | 475.05 | 469.6 | 469.6 | 479.85 | 468 | 486,211 |
| July 28, 2025 | 484.5 | 477.3 | 477.3 | 485.7 | 473.05 | 436,967 |