348.35
-8.3(-2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 422.85 | 424.45 | 424.45 | 427.75 | 412.8 | 287,207 |
| July 22, 2025 | 433.5 | 419.8 | 419.8 | 433.5 | 417 | 197,893 |
| July 21, 2025 | 437.1 | 428.55 | 428.55 | 439.3 | 425.05 | 196,944 |
| July 18, 2025 | 441.1 | 437.1 | 437.1 | 444.65 | 434.45 | 196,157 |
| July 17, 2025 | 445 | 442.4 | 442.4 | 446.3 | 440.2 | 196,278 |
| July 16, 2025 | 455.45 | 443.35 | 443.35 | 464.35 | 441.15 | 482,804 |
| July 15, 2025 | 443.9 | 454.1 | 454.1 | 455.5 | 435 | 334,136 |
| July 14, 2025 | 444 | 437.95 | 437.95 | 448.75 | 436.55 | 192,168 |
| July 11, 2025 | 453 | 442.35 | 442.35 | 457.5 | 441.1 | 259,497 |
| July 10, 2025 | 455.7 | 453.4 | 453.4 | 460.9 | 451.8 | 167,904 |
| July 09, 2025 | 455.5 | 454.8 | 454.8 | 463.6 | 452.2 | 327,392 |
| July 08, 2025 | 457.95 | 454.25 | 454.25 | 462.75 | 451.7 | 713,808 |
| July 07, 2025 | 440 | 444.55 | 444.55 | 468 | 440 | 824,164 |
| July 04, 2025 | 441.5 | 439.15 | 439.15 | 444.6 | 432.5 | 244,675 |
| July 03, 2025 | 451.1 | 441.4 | 441.4 | 451.95 | 436.05 | 184,956 |
| July 02, 2025 | 454.9 | 449.35 | 449.35 | 454.9 | 441.1 | 250,280 |
| July 01, 2025 | 458.1 | 451.1 | 451.1 | 460.5 | 448.05 | 143,360 |
| June 30, 2025 | 456.95 | 458.1 | 458.1 | 464.8 | 454.55 | 176,767 |
| June 27, 2025 | 463.5 | 454.9 | 454.9 | 465.2 | 452.2 | 189,357 |
| June 26, 2025 | 472.4 | 462.1 | 462.1 | 475.8 | 459.95 | 139,691 |
| June 25, 2025 | 464.55 | 469.1 | 469.1 | 473 | 463 | 179,256 |