353.60
-2.95(-0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 358.15 | 353.6 | 353.6 | 358.15 | 352.15 | 87,919 |
| September 08, 2025 | 355.3 | 356.55 | 356.55 | 362 | 353.25 | 87,989 |
| September 05, 2025 | 358.1 | 353.45 | 353.45 | 359.55 | 351.5 | 60,508 |
| September 04, 2025 | 362 | 358.15 | 358.15 | 365 | 356 | 371,107 |
| September 03, 2025 | 349.5 | 358.45 | 358.45 | 361.9 | 349.5 | 133,913 |
| September 02, 2025 | 349.25 | 349.8 | 349.8 | 356.9 | 347 | 103,113 |
| September 01, 2025 | 347 | 350.05 | 350.05 | 353.95 | 347 | 75,483 |
| August 29, 2025 | 345 | 346.8 | 346.8 | 354.15 | 345 | 160,592 |
| August 28, 2025 | 354.5 | 346.7 | 346.7 | 356.95 | 345.15 | 244,732 |
| August 26, 2025 | 367 | 357.8 | 357.8 | 368.25 | 355.55 | 177,788 |
| August 25, 2025 | 368 | 367.45 | 367.45 | 373.5 | 366.3 | 138,003 |
| August 22, 2025 | 368.5 | 367.25 | 367.25 | 374.8 | 365 | 400,328 |
| August 21, 2025 | 374.5 | 369.55 | 369.55 | 377.8 | 367.9 | 243,438 |
| August 20, 2025 | 374 | 375.05 | 375.05 | 382.45 | 372.95 | 133,928 |
| August 19, 2025 | 367.1 | 375.55 | 375.55 | 377.95 | 367.1 | 114,320 |
| August 18, 2025 | 370 | 371.05 | 371.05 | 380.95 | 368 | 166,757 |
| August 14, 2025 | 375 | 368.85 | 368.85 | 376.4 | 368.05 | 120,116 |
| August 13, 2025 | 383.75 | 375.65 | 371.65 | 387.2 | 374 | 192,082 |
| August 12, 2025 | 385 | 383.75 | 379.66 | 389.55 | 382 | 1.07M |
| August 11, 2025 | 389.85 | 386.95 | 382.83 | 391.85 | 380.55 | 605,062 |
| August 08, 2025 | 400 | 387.3 | 383.18 | 408.9 | 384 | 201,592 |
| August 07, 2025 | 393.7 | 387.65 | 383.52 | 396.65 | 385.05 | 131,528 |
| August 06, 2025 | 399.4 | 395.65 | 391.44 | 404.5 | 393 | 103,968 |
| August 05, 2025 | 405.4 | 402.9 | 398.61 | 410.9 | 401.4 | 76,117 |
| August 04, 2025 | 395.8 | 409.1 | 404.74 | 411 | 395.8 | 60,630 |
| August 01, 2025 | 404.25 | 399.45 | 395.2 | 409.75 | 395.05 | 123,128 |
| July 31, 2025 | 406 | 408.15 | 408.15 | 415 | 402.15 | 99,965 |
| July 30, 2025 | 413 | 411.95 | 411.95 | 420.15 | 410.05 | 82,398 |
| July 29, 2025 | 410.1 | 412.95 | 412.95 | 415.4 | 405 | 93,134 |
| July 28, 2025 | 429.4 | 413.75 | 413.75 | 429.45 | 411.95 | 144,113 |
| July 25, 2025 | 436.55 | 429.35 | 429.35 | 436.55 | 421.75 | 133,158 |
| July 24, 2025 | 439.6 | 434.3 | 434.3 | 439.95 | 430 | 74,131 |
| July 23, 2025 | 436.5 | 437.3 | 437.3 | 441.3 | 431.05 | 78,807 |
| July 22, 2025 | 443.9 | 434.4 | 434.4 | 446.3 | 432.65 | 163,581 |
| July 21, 2025 | 448.75 | 443.1 | 443.1 | 449.3 | 440.45 | 171,475 |
| July 18, 2025 | 449.8 | 448.75 | 448.75 | 453.9 | 443.15 | 149,545 |
| July 17, 2025 | 455.7 | 452.05 | 452.05 | 459.9 | 447.35 | 224,953 |
| July 16, 2025 | 434 | 454.35 | 454.35 | 464.45 | 433.15 | 973,207 |
| July 15, 2025 | 437.25 | 431.05 | 431.05 | 446.8 | 429.1 | 567,756 |
| July 14, 2025 | 431.15 | 435.3 | 435.3 | 436.5 | 425 | 142,021 |
| July 11, 2025 | 423.7 | 429.35 | 429.35 | 432.2 | 422.1 | 70,636 |
| July 10, 2025 | 430 | 427.55 | 427.55 | 430.3 | 422.85 | 88,691 |
| July 09, 2025 | 427 | 426.8 | 426.8 | 429.45 | 420.5 | 70,646 |
| July 08, 2025 | 421.05 | 423.25 | 423.25 | 428.45 | 414.5 | 163,103 |
| July 07, 2025 | 432.45 | 421.05 | 421.05 | 432.45 | 419.95 | 122,121 |
| July 04, 2025 | 434 | 430.2 | 430.2 | 438.5 | 426.45 | 75,872 |
| July 03, 2025 | 434.9 | 431.75 | 431.75 | 435 | 427.15 | 80,575 |
| July 02, 2025 | 442.85 | 433.4 | 433.4 | 442.85 | 430 | 160,271 |
| July 01, 2025 | 440.65 | 440.15 | 440.15 | 447.05 | 435.7 | 99,822 |
| June 30, 2025 | 441.9 | 440.65 | 440.65 | 452.6 | 438.9 | 269,436 |
| June 27, 2025 | 444.15 | 439.6 | 439.6 | 447.75 | 437.25 | 89,224 |
| June 26, 2025 | 447.1 | 444.15 | 444.15 | 450.4 | 435.05 | 184,804 |
| June 25, 2025 | 443.5 | 444.25 | 444.25 | 450 | 441 | 299,399 |
| June 24, 2025 | 423.5 | 439.2 | 439.2 | 448 | 423.5 | 527,034 |
| June 23, 2025 | 413 | 421.2 | 421.2 | 427.2 | 413 | 108,752 |
| June 20, 2025 | 420 | 419.7 | 419.7 | 424.8 | 415 | 317,935 |
| June 19, 2025 | 426 | 418 | 418 | 429.7 | 413.1 | 235,148 |
| June 18, 2025 | 418.6 | 429.95 | 429.95 | 432.5 | 416.3 | 218,114 |
| June 17, 2025 | 422.25 | 422.45 | 422.45 | 427.65 | 417.1 | 191,345 |
| June 16, 2025 | 425.15 | 422.25 | 422.25 | 429.8 | 412.1 | 152,950 |