325.45
+4.95(+1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 322 | 325.45 | 325.45 | 337.45 | 315.65 | 125,205 |
| October 16, 2025 | 313.95 | 320.5 | 320.5 | 325.2 | 313.9 | 93,502 |
| October 15, 2025 | 315 | 312.1 | 312.1 | 323.75 | 308.35 | 47,557 |
| October 14, 2025 | 315.3 | 312.6 | 312.6 | 322.3 | 311 | 43,679 |
| October 13, 2025 | 320 | 315.3 | 315.3 | 321.35 | 312 | 51,567 |
| October 10, 2025 | 316.9 | 320.2 | 320.2 | 323 | 316.35 | 53,009 |
| October 09, 2025 | 311.5 | 319.9 | 319.9 | 324.9 | 311.2 | 128,070 |
| October 08, 2025 | 317.4 | 309 | 309 | 317.4 | 305.55 | 51,617 |
| October 07, 2025 | 315.1 | 314.25 | 314.25 | 318.65 | 313.25 | 49,373 |
| October 06, 2025 | 323.1 | 315.1 | 315.1 | 324.95 | 314.05 | 59,722 |
| October 03, 2025 | 320 | 320.65 | 320.65 | 322.15 | 317.85 | 127,593 |
| October 01, 2025 | 317.1 | 318.4 | 318.4 | 321.7 | 314.05 | 67,059 |
| September 30, 2025 | 317.4 | 315.45 | 315.45 | 320 | 313.5 | 60,053 |
| September 29, 2025 | 325.35 | 315.85 | 315.85 | 325.35 | 314.2 | 58,523 |
| September 26, 2025 | 324.9 | 323.4 | 323.4 | 331.25 | 319 | 45,751 |
| September 25, 2025 | 331.2 | 327.85 | 327.85 | 338.25 | 324.5 | 52,488 |
| September 24, 2025 | 344.4 | 334.55 | 334.55 | 351.3 | 330.6 | 104,092 |
| September 23, 2025 | 349.7 | 347.55 | 347.55 | 356 | 346.5 | 46,778 |
| September 22, 2025 | 347.65 | 348.75 | 348.75 | 362.75 | 344.3 | 92,726 |
| September 19, 2025 | 350.5 | 346.25 | 346.25 | 351.65 | 343.85 | 49,063 |
| September 18, 2025 | 351.3 | 349.75 | 349.75 | 355 | 347.25 | 33,938 |
| September 17, 2025 | 351.7 | 349.45 | 349.45 | 354.45 | 347.9 | 38,609 |
| September 16, 2025 | 356.6 | 351.7 | 351.7 | 364 | 350.1 | 61,744 |
| September 15, 2025 | 346.6 | 355.9 | 355.9 | 370 | 340.8 | 187,625 |
| September 12, 2025 | 347.7 | 344.45 | 344.45 | 354 | 340.45 | 179,680 |
| September 11, 2025 | 332 | 344.25 | 344.25 | 372.1 | 327.4 | 947,719 |
| September 10, 2025 | 328.95 | 328.65 | 328.65 | 332 | 326.1 | 34,790 |
| September 09, 2025 | 330.2 | 326 | 326 | 331.75 | 325.55 | 37,810 |
| September 08, 2025 | 335.7 | 328.5 | 328.5 | 337.4 | 325.7 | 56,397 |
| September 05, 2025 | 315.25 | 333.05 | 333.05 | 339.8 | 314.45 | 205,562 |
| September 04, 2025 | 317.9 | 313.2 | 313.2 | 321.8 | 312.2 | 69,606 |
| September 03, 2025 | 314.4 | 316.2 | 316.2 | 319.75 | 312 | 122,275 |
| September 02, 2025 | 309 | 312.75 | 312.75 | 316.5 | 309 | 114,451 |
| September 01, 2025 | 312.8 | 309.35 | 309.35 | 315 | 306 | 110,883 |
| August 29, 2025 | 310.6 | 311.55 | 311.55 | 317 | 307.6 | 71,679 |
| August 28, 2025 | 325.3 | 309.1 | 309.1 | 326 | 306.5 | 79,414 |
| August 26, 2025 | 320 | 318.9 | 318.9 | 324.15 | 317.15 | 58,540 |
| August 25, 2025 | 327 | 321.05 | 321.05 | 330 | 318.75 | 47,805 |
| August 22, 2025 | 323.75 | 325.5 | 325.5 | 330 | 323.75 | 51,426 |
| August 21, 2025 | 330.5 | 323.75 | 323.75 | 340 | 320 | 183,705 |
| August 20, 2025 | 330 | 327.55 | 327.55 | 332 | 321.4 | 91,845 |
| August 19, 2025 | 326 | 327.35 | 327.35 | 331.45 | 323.55 | 76,251 |
| August 18, 2025 | 329.9 | 326 | 326 | 331.7 | 316.3 | 104,829 |
| August 14, 2025 | 329.3 | 323.8 | 323.8 | 331.15 | 318.5 | 35,610 |
| August 13, 2025 | 330.2 | 329.3 | 329.3 | 334 | 326.55 | 29,714 |
| August 12, 2025 | 335.3 | 327.7 | 327.7 | 340.7 | 325.15 | 50,179 |
| August 11, 2025 | 341.8 | 333.55 | 333.55 | 350.15 | 329 | 80,509 |
| August 08, 2025 | 351.7 | 340.15 | 340.15 | 355.25 | 337.2 | 49,437 |
| August 07, 2025 | 350.3 | 349.85 | 349.85 | 356.2 | 340.8 | 92,728 |
| August 06, 2025 | 355.75 | 348.5 | 348.5 | 363 | 343.6 | 61,491 |
| August 05, 2025 | 374 | 358.55 | 356.55 | 378.45 | 355.4 | 62,245 |
| August 04, 2025 | 381.7 | 369.75 | 367.69 | 382.8 | 366.35 | 57,096 |
| August 01, 2025 | 388.2 | 379.7 | 377.58 | 388.2 | 378 | 28,307 |
| July 31, 2025 | 389.95 | 386.9 | 386.9 | 389.95 | 384.6 | 31,018 |
| July 30, 2025 | 393 | 392 | 392 | 399.75 | 390 | 25,982 |
| July 29, 2025 | 396.7 | 391 | 391 | 399.25 | 386.05 | 32,586 |
| July 28, 2025 | 399.9 | 394.65 | 394.65 | 407.8 | 393 | 29,658 |
| July 25, 2025 | 410.9 | 403.55 | 403.55 | 413 | 402.4 | 18,126 |
| July 24, 2025 | 411.05 | 406.6 | 406.6 | 413.4 | 405 | 25,076 |
| July 23, 2025 | 425 | 409.05 | 409.05 | 425.4 | 401.15 | 101,199 |