347.25
-10.1(-2.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 358.05 | 347.25 | 347.25 | 361.3 | 346.1 | 329,870 |
| September 26, 2025 | 368 | 357.35 | 357.35 | 371.45 | 355.5 | 244,650 |
| September 25, 2025 | 381.45 | 369.55 | 369.55 | 382.2 | 368 | 214,143 |
| September 24, 2025 | 384.45 | 381.35 | 381.35 | 388.85 | 379.7 | 141,285 |
| September 23, 2025 | 390.8 | 385.15 | 385.15 | 390.8 | 378.1 | 241,081 |
| September 22, 2025 | 391.3 | 389.8 | 389.8 | 398.05 | 384.85 | 804,378 |
| September 19, 2025 | 372.2 | 391.3 | 391.3 | 395.9 | 372.2 | 687,584 |
| September 18, 2025 | 379.4 | 371.65 | 371.65 | 379.4 | 367.45 | 246,760 |
| September 17, 2025 | 386 | 377.9 | 377.9 | 393.7 | 374.65 | 501,477 |
| September 16, 2025 | 367 | 384.1 | 384.1 | 389 | 365.8 | 1.03M |
| September 15, 2025 | 363 | 365.55 | 365.55 | 376 | 361.5 | 639,801 |
| September 12, 2025 | 367.4 | 363.35 | 363.35 | 375.95 | 361.2 | 902,479 |
| September 11, 2025 | 350.5 | 361 | 361 | 367 | 350.5 | 831,276 |
| September 10, 2025 | 355 | 347.05 | 347.05 | 357.85 | 345.05 | 363,039 |
| September 09, 2025 | 345 | 351.1 | 351.1 | 372 | 345 | 2.64M |
| September 08, 2025 | 312.1 | 339.6 | 339.6 | 344.8 | 310.55 | 1.46M |
| September 05, 2025 | 315 | 314.35 | 314.35 | 317.8 | 311.2 | 108,211 |
| September 04, 2025 | 310.7 | 314.4 | 314.4 | 322.9 | 310.2 | 403,768 |
| September 03, 2025 | 309.25 | 308 | 308 | 312 | 306.5 | 76,040 |
| September 02, 2025 | 310.3 | 308.2 | 308.2 | 316.6 | 306 | 156,757 |
| September 01, 2025 | 308.8 | 309.05 | 309.05 | 314.35 | 307.2 | 115,195 |
| August 29, 2025 | 308 | 306.35 | 306.35 | 315 | 305.2 | 110,134 |
| August 28, 2025 | 309 | 306.2 | 306.2 | 310.8 | 304.2 | 139,860 |
| August 26, 2025 | 308 | 311.5 | 311.5 | 315 | 306 | 421,818 |
| August 25, 2025 | 307.9 | 307.8 | 307.8 | 309.95 | 305.25 | 125,374 |
| August 22, 2025 | 305.8 | 307.2 | 307.2 | 309.45 | 298.55 | 259,155 |
| August 21, 2025 | 295.9 | 304.35 | 304.35 | 309.75 | 294.8 | 494,198 |
| August 20, 2025 | 295 | 294.95 | 294.95 | 297.5 | 290.55 | 115,021 |
| August 19, 2025 | 293.25 | 295.6 | 295.6 | 297.5 | 290.4 | 68,788 |
| August 18, 2025 | 292 | 292.15 | 292.15 | 297.95 | 289.6 | 115,312 |
| August 14, 2025 | 290 | 289.65 | 289.65 | 292 | 285.55 | 69,754 |
| August 13, 2025 | 287.95 | 291.4 | 291.4 | 296.8 | 285.55 | 170,681 |
| August 12, 2025 | 286.1 | 287 | 287 | 292.45 | 286 | 48,757 |
| August 11, 2025 | 288 | 288.7 | 288.7 | 291.1 | 284.7 | 87,369 |
| August 08, 2025 | 299 | 289.9 | 289.9 | 300 | 287 | 143,590 |
| August 07, 2025 | 293.6 | 297.45 | 297.45 | 299.95 | 286.15 | 161,975 |
| August 06, 2025 | 294.65 | 296.3 | 296.3 | 298 | 287.55 | 203,802 |
| August 05, 2025 | 286.3 | 294.65 | 293.65 | 296.45 | 286.3 | 303,078 |
| August 04, 2025 | 285.65 | 284.6 | 284.6 | 304.5 | 277.05 | 878,753 |
| August 01, 2025 | 294.9 | 283.4 | 283.4 | 298.2 | 282.1 | 146,076 |
| July 31, 2025 | 295 | 293.4 | 293.4 | 304.9 | 291.3 | 268,464 |
| July 30, 2025 | 289.05 | 299.65 | 299.65 | 303.4 | 288.8 | 546,765 |
| July 29, 2025 | 284.2 | 287.75 | 287.75 | 290.65 | 283 | 98,617 |
| July 28, 2025 | 287.6 | 282.7 | 282.7 | 289.15 | 282.55 | 100,865 |
| July 25, 2025 | 285.75 | 286.05 | 286.05 | 289.15 | 284.4 | 78,493 |
| July 24, 2025 | 286.3 | 286.9 | 286.9 | 289.9 | 283.95 | 63,943 |
| July 23, 2025 | 294.4 | 288.9 | 288.9 | 294.4 | 288 | 65,796 |
| July 22, 2025 | 295.85 | 293.85 | 293.85 | 298 | 291.1 | 153,546 |
| July 21, 2025 | 290 | 293.85 | 293.85 | 295 | 286.7 | 145,581 |
| July 18, 2025 | 286.4 | 289.9 | 289.9 | 291.4 | 282.15 | 74,394 |
| July 17, 2025 | 284.6 | 288.6 | 288.6 | 292 | 284.5 | 130,548 |
| July 16, 2025 | 282.35 | 284.6 | 284.6 | 287 | 280.9 | 62,233 |
| July 15, 2025 | 282.9 | 282.35 | 282.35 | 284.95 | 281.25 | 29,589 |
| July 14, 2025 | 285.35 | 281.9 | 281.9 | 287 | 278.3 | 76,717 |
| July 11, 2025 | 281 | 285.35 | 285.35 | 291 | 281 | 186,742 |
| July 10, 2025 | 284.5 | 282.25 | 282.25 | 285.45 | 280.9 | 79,301 |
| July 09, 2025 | 287.9 | 284.5 | 284.5 | 289 | 283.25 | 143,205 |
| July 08, 2025 | 287.55 | 286.35 | 286.35 | 293.15 | 284 | 107,381 |
| July 07, 2025 | 290.25 | 287.55 | 287.55 | 291.35 | 281.9 | 100,911 |
| July 04, 2025 | 288 | 290.25 | 290.25 | 293.3 | 286.35 | 132,034 |