351.35
+4.2(+1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 350 | 351.35 | 351.35 | 357 | 344.4 | 286,098 |
| October 17, 2025 | 352.5 | 347.15 | 347.15 | 355 | 345 | 221,163 |
| October 16, 2025 | 355.55 | 353.4 | 353.4 | 360 | 350.6 | 177,368 |
| October 15, 2025 | 358.3 | 354.55 | 354.55 | 359.85 | 353.1 | 158,952 |
| October 14, 2025 | 358.6 | 359.65 | 359.65 | 366.8 | 357.25 | 372,071 |
| October 13, 2025 | 357.45 | 358 | 358 | 359.9 | 350.55 | 190,965 |
| October 10, 2025 | 359.95 | 357.05 | 357.05 | 361.75 | 356 | 191,402 |
| October 09, 2025 | 365.05 | 358.35 | 358.35 | 365.2 | 357 | 280,325 |
| October 08, 2025 | 370.5 | 363.4 | 363.4 | 371.45 | 359.5 | 220,819 |
| October 07, 2025 | 362.45 | 369.75 | 369.75 | 382.4 | 357.05 | 717,604 |
| October 06, 2025 | 365 | 361.35 | 361.35 | 365.4 | 356.5 | 248,906 |
| October 03, 2025 | 365.1 | 365.4 | 365.4 | 367.05 | 361.5 | 167,227 |
| October 01, 2025 | 356.9 | 365.55 | 365.55 | 369.8 | 352.7 | 318,840 |
| September 30, 2025 | 360 | 356.55 | 356.55 | 369.95 | 352.1 | 323,952 |
| September 29, 2025 | 373.8 | 359.65 | 359.65 | 375.75 | 357.25 | 400,987 |
| September 26, 2025 | 381.9 | 372.8 | 372.8 | 381.9 | 368.1 | 417,335 |
| September 25, 2025 | 400.45 | 384.85 | 384.85 | 400.45 | 382.1 | 808,705 |
| September 24, 2025 | 392.45 | 400.45 | 400.45 | 415 | 380.05 | 4.68M |
| September 23, 2025 | 348 | 390.35 | 390.35 | 404.4 | 343.55 | 17.51M |
| September 22, 2025 | 348.4 | 338.05 | 338.05 | 348.4 | 334.2 | 285,956 |
| September 19, 2025 | 348 | 347.65 | 347.65 | 351 | 343.1 | 184,337 |
| September 18, 2025 | 358.2 | 348.35 | 348.35 | 358.2 | 347.65 | 182,081 |
| September 17, 2025 | 360.35 | 356.65 | 356.65 | 361 | 352.4 | 158,974 |
| September 16, 2025 | 357.6 | 357.65 | 357.65 | 365.9 | 356 | 212,315 |
| September 15, 2025 | 358 | 354.9 | 354.9 | 360 | 350 | 217,704 |
| September 12, 2025 | 356.2 | 351.9 | 351.9 | 356.25 | 348.55 | 122,363 |
| September 11, 2025 | 356 | 353.5 | 353.5 | 363 | 351.5 | 217,267 |
| September 10, 2025 | 349.9 | 354.05 | 354.05 | 363.85 | 349.05 | 230,459 |
| September 09, 2025 | 362.9 | 346.5 | 346.5 | 364.2 | 334 | 648,434 |
| September 08, 2025 | 363.35 | 362.3 | 362.3 | 367.25 | 360 | 131,893 |
| September 05, 2025 | 365 | 363.35 | 363.35 | 367.2 | 361.4 | 109,373 |
| September 04, 2025 | 371.65 | 365.9 | 365.9 | 374 | 364.05 | 113,096 |
| September 03, 2025 | 369.9 | 368 | 368 | 372.5 | 366.2 | 139,997 |
| September 02, 2025 | 364.5 | 367.05 | 367.05 | 376 | 364.5 | 393,223 |
| September 01, 2025 | 367.5 | 364.2 | 364.2 | 369.8 | 362.5 | 119,429 |
| August 29, 2025 | 361.7 | 366.5 | 366.5 | 376.3 | 359.1 | 220,552 |
| August 28, 2025 | 367 | 361.7 | 361.7 | 372.8 | 361 | 139,602 |
| August 26, 2025 | 379.6 | 370.25 | 370.25 | 379.6 | 366.35 | 165,039 |
| August 25, 2025 | 379.9 | 379.85 | 379.85 | 393.15 | 376.6 | 280,855 |
| August 22, 2025 | 373.75 | 378.85 | 378.85 | 382.1 | 370 | 172,936 |
| August 21, 2025 | 383.7 | 373.75 | 373.75 | 383.7 | 372.1 | 171,669 |
| August 20, 2025 | 383.2 | 381.9 | 381.9 | 387.5 | 379.3 | 232,698 |
| August 19, 2025 | 376.75 | 382.65 | 382.65 | 388 | 373.3 | 284,594 |
| August 18, 2025 | 362.75 | 377.2 | 377.2 | 380.7 | 348.15 | 888,224 |
| August 14, 2025 | 382.15 | 358.5 | 358.5 | 384.2 | 342.75 | 636,931 |
| August 13, 2025 | 371.3 | 378.85 | 378.85 | 388.25 | 360 | 1.21M |
| August 12, 2025 | 414.7 | 410.9 | 410.9 | 417.05 | 408.1 | 213,437 |
| August 11, 2025 | 414.05 | 407.5 | 407.5 | 422 | 405.95 | 247,413 |
| August 08, 2025 | 420 | 414.9 | 414.9 | 429.9 | 410 | 232,439 |
| August 07, 2025 | 421.9 | 418.05 | 418.05 | 425.1 | 411.5 | 182,299 |
| August 06, 2025 | 414.05 | 425.25 | 425.25 | 442 | 406.1 | 344,341 |
| August 05, 2025 | 424.7 | 416.05 | 416.05 | 428.2 | 414 | 156,689 |
| August 04, 2025 | 418.45 | 424.35 | 424.35 | 428.75 | 412.3 | 174,611 |
| August 01, 2025 | 434.1 | 417.65 | 417.65 | 434.95 | 415.5 | 224,829 |
| July 31, 2025 | 440 | 432.95 | 432.95 | 443 | 430.55 | 389,669 |
| July 30, 2025 | 411 | 448.8 | 448.8 | 454.4 | 411 | 1.64M |
| July 29, 2025 | 406.05 | 409.2 | 409.2 | 411.9 | 390.1 | 299,722 |
| July 28, 2025 | 406 | 403.5 | 403.5 | 413.25 | 400.5 | 215,351 |
| July 25, 2025 | 416 | 405.9 | 405.9 | 417 | 405 | 225,919 |
| July 24, 2025 | 428.5 | 415.95 | 415.95 | 428.5 | 415 | 239,947 |