368.45
-1.45(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 371.7 | 369.9 | 369.9 | 373.4 | 368.5 | 477,717 |
| October 21, 2025 | 371.1 | 370.55 | 370.55 | 371.6 | 368.95 | 191,431 |
| October 20, 2025 | 368.95 | 369.45 | 369.45 | 370.5 | 365.7 | 471,501 |
| October 17, 2025 | 371 | 368.15 | 368.15 | 371.75 | 365 | 651,718 |
| October 16, 2025 | 372.95 | 372.75 | 372.75 | 374.8 | 368.85 | 551,091 |
| October 15, 2025 | 365.5 | 373.2 | 373.2 | 374.6 | 365.1 | 788,497 |
| October 14, 2025 | 377.05 | 365.55 | 365.55 | 378.85 | 363.1 | 867,306 |
| October 13, 2025 | 379.6 | 376.4 | 376.4 | 380.95 | 375.25 | 638,279 |
| October 10, 2025 | 385 | 383.95 | 383.95 | 391.25 | 383.15 | 1.05M |
| October 09, 2025 | 390.95 | 383.6 | 383.6 | 391 | 382.5 | 852,796 |
| October 08, 2025 | 400 | 390.95 | 390.95 | 400.8 | 387.8 | 1.36M |
| October 07, 2025 | 384.35 | 397.65 | 397.65 | 399.5 | 383.5 | 2.49M |
| October 06, 2025 | 387.9 | 384.8 | 384.8 | 388.55 | 382 | 621,933 |
| October 03, 2025 | 385 | 387.55 | 387.55 | 392 | 381.85 | 1.48M |
| October 01, 2025 | 370.55 | 383.75 | 383.75 | 386.5 | 370.55 | 1.47M |
| September 30, 2025 | 374.5 | 372.2 | 372.2 | 375 | 369 | 986,046 |
| September 29, 2025 | 382.15 | 373.4 | 373.4 | 384.4 | 370 | 1.27M |
| September 26, 2025 | 382.85 | 377.95 | 377.95 | 389.5 | 372.45 | 2.73M |
| September 25, 2025 | 372.8 | 380.6 | 380.6 | 388.5 | 372.15 | 1.19M |
| September 24, 2025 | 380.45 | 374.15 | 374.15 | 383.9 | 373.3 | 869,962 |
| September 23, 2025 | 387.35 | 382.45 | 382.45 | 387.4 | 380.2 | 867,428 |
| September 22, 2025 | 395.15 | 387.45 | 387.45 | 396.8 | 385.3 | 1.29M |
| September 19, 2025 | 395 | 395.2 | 395.2 | 397.7 | 393.55 | 801,722 |
| September 18, 2025 | 402.15 | 397.6 | 397.6 | 402.5 | 395.65 | 1.75M |
| September 17, 2025 | 403.9 | 400.9 | 400.9 | 412.9 | 394.95 | 5.94M |
| September 16, 2025 | 400 | 396.95 | 396.95 | 401.5 | 392.6 | 3.02M |
| September 15, 2025 | 382 | 399.7 | 399.7 | 407.7 | 382 | 20.18M |
| September 12, 2025 | 368 | 374.6 | 374.6 | 379.15 | 365.8 | 5.39M |
| September 11, 2025 | 365.9 | 363.4 | 363.4 | 367.35 | 361.2 | 833,768 |
| September 10, 2025 | 367.7 | 365.9 | 365.9 | 369.35 | 362 | 1.79M |
| September 09, 2025 | 357 | 364.45 | 364.45 | 367.8 | 355.5 | 14.9M |
| September 08, 2025 | 345.5 | 345.95 | 345.95 | 349.6 | 343.25 | 591,507 |
| September 05, 2025 | 343.8 | 344.5 | 344.5 | 348.45 | 341.1 | 600,662 |
| September 04, 2025 | 351 | 343.7 | 343.7 | 352.3 | 341.2 | 848,052 |
| September 03, 2025 | 353.9 | 348.05 | 348.05 | 354.95 | 346.95 | 1.24M |
| September 02, 2025 | 341.5 | 352.25 | 352.25 | 362.7 | 338.55 | 2.88M |
| September 01, 2025 | 329 | 339.4 | 339.4 | 342 | 327.35 | 1.15M |
| August 29, 2025 | 335 | 328.2 | 328.2 | 338.35 | 327 | 832,319 |
| August 28, 2025 | 343.15 | 336.3 | 336.3 | 344 | 335 | 654,732 |
| August 26, 2025 | 352.4 | 343.35 | 343.35 | 352.4 | 341.7 | 796,792 |
| August 25, 2025 | 356.5 | 353.15 | 353.15 | 358.5 | 351.6 | 963,175 |
| August 22, 2025 | 360.5 | 354.5 | 354.5 | 361.3 | 354 | 793,924 |
| August 21, 2025 | 365 | 362.15 | 362.15 | 374.05 | 360.95 | 4.15M |
| August 20, 2025 | 359 | 359.4 | 359.4 | 363 | 353.5 | 1.15M |
| August 19, 2025 | 353.3 | 358.55 | 358.55 | 360.5 | 351.5 | 914,144 |
| August 18, 2025 | 350.95 | 352.45 | 352.45 | 355.35 | 349.95 | 672,098 |
| August 14, 2025 | 348.95 | 347 | 347 | 359 | 346 | 1.62M |
| August 13, 2025 | 348 | 348.3 | 348.3 | 352.65 | 345.75 | 713,684 |
| August 12, 2025 | 353 | 346.6 | 345.75 | 353.7 | 345.15 | 717,869 |
| August 11, 2025 | 345.6 | 352.7 | 351.84 | 354 | 342.6 | 1.14M |
| August 08, 2025 | 358.65 | 345.6 | 344.75 | 358.9 | 344.4 | 973,230 |
| August 07, 2025 | 360.1 | 357.85 | 356.97 | 360.9 | 348.15 | 1.21M |
| August 06, 2025 | 366.35 | 361.9 | 361.01 | 369.5 | 360.25 | 850,367 |
| August 05, 2025 | 369 | 366.55 | 365.65 | 375.45 | 365.05 | 1.31M |
| August 04, 2025 | 359.55 | 368.45 | 367.55 | 369.7 | 357.15 | 2.02M |
| August 01, 2025 | 367.5 | 354 | 354 | 370.55 | 352.2 | 1.53M |
| July 31, 2025 | 372 | 367.55 | 367.55 | 374.85 | 364.05 | 1.26M |
| July 30, 2025 | 386 | 378.95 | 378.95 | 388 | 376.35 | 845,176 |
| July 29, 2025 | 378.1 | 384.35 | 384.35 | 386.2 | 376.4 | 1.91M |
| July 28, 2025 | 393.95 | 378.15 | 378.15 | 393.95 | 375.05 | 1.35M |