329.00
-2.65(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 335 | 331.65 | 331.65 | 335.5 | 328.8 | 3.68M |
| October 16, 2025 | 338.7 | 336.05 | 336.05 | 341.85 | 335.5 | 3.2M |
| October 15, 2025 | 333.1 | 339.3 | 339.3 | 340.45 | 333.1 | 3.21M |
| October 14, 2025 | 338.5 | 333.05 | 333.05 | 341.15 | 331.75 | 3.29M |
| October 13, 2025 | 338.75 | 339.15 | 339.15 | 340.5 | 336.05 | 2.89M |
| October 10, 2025 | 344.9 | 342 | 342 | 348 | 341.35 | 3.05M |
| October 09, 2025 | 344.5 | 344.2 | 344.2 | 347.3 | 341.2 | 3.52M |
| October 08, 2025 | 357.2 | 346.55 | 346.55 | 357.4 | 344.4 | 8.77M |
| October 07, 2025 | 347.1 | 354.85 | 354.85 | 356.15 | 347 | 7.44M |
| October 06, 2025 | 347.3 | 346.6 | 346.6 | 349.8 | 343.55 | 2.56M |
| October 03, 2025 | 344.25 | 347.05 | 347.05 | 347.7 | 342.5 | 3.14M |
| October 01, 2025 | 339.05 | 344.4 | 344.4 | 345.75 | 338.55 | 3.43M |
| September 30, 2025 | 343.3 | 339.45 | 339.45 | 343.9 | 336.05 | 4.68M |
| September 29, 2025 | 340 | 341.65 | 341.65 | 348.35 | 339 | 3.97M |
| September 26, 2025 | 346.95 | 337.8 | 337.8 | 347.7 | 336.55 | 3.43M |
| September 25, 2025 | 345.6 | 346.55 | 346.55 | 355.9 | 345 | 4.14M |
| September 24, 2025 | 356.85 | 347.65 | 347.65 | 356.95 | 347 | 3.86M |
| September 23, 2025 | 362 | 357.6 | 357.6 | 365 | 354.55 | 6.66M |
| September 22, 2025 | 362.45 | 358.9 | 358.9 | 368 | 357.2 | 5.54M |
| September 19, 2025 | 361.9 | 363.45 | 363.45 | 367.7 | 361.15 | 6.43M |
| September 18, 2025 | 362.85 | 362.5 | 362.5 | 364.7 | 356.35 | 7.38M |
| September 17, 2025 | 356 | 360.8 | 360.8 | 369.85 | 355.6 | 17.57M |
| September 16, 2025 | 348.65 | 354.9 | 354.9 | 356.7 | 344.35 | 10.2M |
| September 15, 2025 | 340 | 347.25 | 347.25 | 355.5 | 339.3 | 18.8M |
| September 12, 2025 | 335.4 | 337.9 | 337.9 | 339.9 | 334.4 | 4.5M |
| September 11, 2025 | 337.8 | 335.15 | 335.15 | 337.9 | 331.6 | 6.9M |
| September 10, 2025 | 333.35 | 333.45 | 333.45 | 339.55 | 332.7 | 5.81M |
| September 09, 2025 | 333.2 | 332.4 | 332.4 | 335.85 | 329.5 | 3.86M |
| September 08, 2025 | 330.85 | 332.2 | 332.2 | 337.2 | 329.05 | 4.12M |
| September 05, 2025 | 326.7 | 329.4 | 329.4 | 331.05 | 325.05 | 4.54M |
| September 04, 2025 | 333.95 | 326.95 | 326.95 | 335 | 325.15 | 6.38M |
| September 03, 2025 | 332 | 334.6 | 334.6 | 337.45 | 328.6 | 9.49M |
| September 02, 2025 | 318 | 331.85 | 331.85 | 339.5 | 316 | 20.28M |
| September 01, 2025 | 302.95 | 315.7 | 315.7 | 317.5 | 301.6 | 5.64M |
| August 29, 2025 | 308.4 | 302.6 | 302.6 | 309 | 301.75 | 4.85M |
| August 28, 2025 | 316 | 308.65 | 308.65 | 318.15 | 307 | 7.59M |
| August 26, 2025 | 321.65 | 312.7 | 312.7 | 322.45 | 311.5 | 5.32M |
| August 25, 2025 | 325.45 | 321.65 | 321.65 | 326.95 | 321 | 2.42M |
| August 22, 2025 | 327.8 | 323.75 | 323.75 | 327.8 | 323.1 | 3.88M |
| August 21, 2025 | 330 | 328.65 | 328.65 | 334.4 | 327.1 | 5.45M |
| August 20, 2025 | 328.85 | 330.8 | 330.8 | 332 | 324.5 | 4.06M |
| August 19, 2025 | 325 | 327.75 | 327.75 | 328.5 | 321.5 | 3.48M |
| August 18, 2025 | 330 | 323.8 | 323.8 | 330.75 | 322.55 | 4.63M |
| August 14, 2025 | 329.5 | 324.1 | 324.1 | 333.85 | 322 | 5.29M |
| August 13, 2025 | 323.15 | 326.3 | 326.3 | 333.85 | 316.5 | 9.11M |
| August 12, 2025 | 342.75 | 329.45 | 329.45 | 346.5 | 320.3 | 5.39M |
| August 11, 2025 | 337.7 | 342.5 | 342.5 | 346.7 | 334.4 | 3.61M |
| August 08, 2025 | 346.8 | 336.6 | 336.6 | 346.8 | 335 | 2.14M |
| August 07, 2025 | 341.2 | 346.5 | 346.5 | 348 | 337.2 | 2.92M |
| August 06, 2025 | 352 | 346 | 346 | 354.45 | 344.5 | 2.28M |
| August 05, 2025 | 353 | 351.55 | 351.55 | 357.3 | 350 | 2.55M |
| August 04, 2025 | 346.45 | 353 | 353 | 354 | 344.35 | 3.43M |
| August 01, 2025 | 349.35 | 345.4 | 345.4 | 350.4 | 345.05 | 2.51M |
| July 31, 2025 | 353 | 348.15 | 348.15 | 355.3 | 345 | 3.93M |
| July 30, 2025 | 360.15 | 358.4 | 358.4 | 362.2 | 356.5 | 2.04M |
| July 29, 2025 | 354 | 359.5 | 359.5 | 362 | 352 | 4.19M |
| July 28, 2025 | 363.85 | 354.45 | 354.45 | 368.25 | 353.2 | 3.44M |
| July 25, 2025 | 375.9 | 367.35 | 367.35 | 375.9 | 366 | 2.87M |
| July 24, 2025 | 374.1 | 376.9 | 376.9 | 379 | 372.2 | 3.18M |
| July 23, 2025 | 373.1 | 373.7 | 373.7 | 375.45 | 367 | 4.44M |