362.45
-4.35(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 369.9 | 362.45 | 362.45 | 369.95 | 357.15 | 27,804 |
| October 01, 2025 | 355 | 366.8 | 366.8 | 369.9 | 355 | 22,989 |
| September 30, 2025 | 355.7 | 358.35 | 358.35 | 363.95 | 354 | 13,803 |
| September 29, 2025 | 370 | 352.2 | 352.2 | 370 | 350.25 | 11,506 |
| September 26, 2025 | 366.7 | 356.5 | 356.5 | 368 | 350.1 | 8,528 |
| September 25, 2025 | 365.1 | 366.7 | 366.7 | 372 | 365.1 | 20,318 |
| September 24, 2025 | 360 | 367.8 | 367.8 | 378.2 | 360 | 25,176 |
| September 23, 2025 | 336.25 | 363.75 | 363.75 | 363.75 | 336.25 | 61,298 |
| September 22, 2025 | 333.5 | 346.45 | 346.45 | 350 | 333.5 | 20,365 |
| September 19, 2025 | 341.9 | 343.7 | 343.7 | 344.9 | 336.5 | 5,874 |
| September 18, 2025 | 340.9 | 341.9 | 341.9 | 347 | 332.1 | 13,984 |
| September 17, 2025 | 338 | 339.9 | 339.9 | 346 | 332.15 | 27,516 |
| September 16, 2025 | 345.25 | 339.8 | 339.8 | 347 | 330 | 30,876 |
| September 15, 2025 | 334.3 | 341.85 | 341.85 | 343.95 | 331.5 | 4,321 |
| September 12, 2025 | 331.5 | 334.3 | 334.3 | 342 | 331.5 | 2,523 |
| September 11, 2025 | 328.2 | 341.3 | 341.3 | 342.95 | 328.2 | 9,497 |
| September 10, 2025 | 328.5 | 341 | 341 | 343 | 328 | 36,899 |
| September 09, 2025 | 337.9 | 328.55 | 328.55 | 340 | 326 | 25,114 |
| September 08, 2025 | 335 | 329.35 | 329.35 | 335.5 | 321.05 | 20,230 |
| September 05, 2025 | 340.95 | 332.35 | 332.35 | 340.95 | 326.6 | 4,956 |
| September 04, 2025 | 345 | 340.95 | 340.95 | 345 | 334.5 | 5,083 |
| September 03, 2025 | 349.7 | 339.8 | 339.8 | 349.7 | 332.05 | 6,758 |
| September 02, 2025 | 334.3 | 336.9 | 336.9 | 338 | 332 | 6,121 |
| September 01, 2025 | 329.35 | 332.4 | 332.4 | 336.9 | 329.35 | 10,095 |
| August 29, 2025 | 335 | 329.35 | 329.35 | 337.5 | 327.1 | 8,762 |
| August 28, 2025 | 327 | 330.7 | 330.7 | 335 | 327 | 14,112 |
| August 26, 2025 | 337 | 331.95 | 331.95 | 337 | 331 | 18,725 |
| August 25, 2025 | 338.75 | 333.75 | 333.75 | 338.8 | 329.5 | 13,274 |
| August 22, 2025 | 334.15 | 331.95 | 331.95 | 339.95 | 331 | 8,734 |
| August 21, 2025 | 319 | 334.15 | 334.15 | 336.65 | 317 | 21,623 |
| August 20, 2025 | 325.2 | 320.65 | 320.65 | 325.2 | 311 | 6,058 |
| August 19, 2025 | 323.25 | 317.1 | 317.1 | 329.9 | 315.5 | 9,432 |
| August 18, 2025 | 325 | 323.25 | 323.25 | 328.95 | 318 | 4,542 |
| August 14, 2025 | 329 | 325.65 | 325.65 | 334.3 | 320 | 14,703 |
| August 13, 2025 | 338 | 327.85 | 327.85 | 338 | 322 | 4,710 |
| August 12, 2025 | 325.05 | 330.6 | 330.6 | 333.35 | 325 | 3,649 |
| August 11, 2025 | 328.7 | 325.05 | 325.05 | 334.8 | 318.8 | 4,932 |
| August 08, 2025 | 336.8 | 328.7 | 328.7 | 336.8 | 328 | 3,359 |
| August 07, 2025 | 331.05 | 336.95 | 336.95 | 341.9 | 328 | 7,743 |
| August 06, 2025 | 344.65 | 333.15 | 333.15 | 344.65 | 331.2 | 6,896 |
| August 05, 2025 | 345.2 | 339 | 339 | 345.2 | 337.2 | 3,472 |
| August 04, 2025 | 340.15 | 340.8 | 340.8 | 351.7 | 337.25 | 12,874 |
| August 01, 2025 | 341.05 | 342.9 | 342.9 | 348.9 | 341.05 | 8,574 |
| July 31, 2025 | 347.55 | 343.85 | 343.85 | 347.55 | 341 | 2,726 |
| July 30, 2025 | 349.95 | 347.6 | 347.6 | 351.95 | 345 | 10,723 |
| July 29, 2025 | 349 | 349.95 | 349.95 | 356.7 | 343.15 | 11,591 |
| July 28, 2025 | 362.6 | 352.95 | 352.95 | 362.6 | 346 | 13,527 |
| July 25, 2025 | 361.2 | 362.65 | 362.65 | 375 | 352.15 | 7,883 |
| July 24, 2025 | 369 | 368.3 | 368.3 | 376 | 358 | 20,334 |
| July 23, 2025 | 369.95 | 369 | 369 | 372 | 362 | 22,989 |
| July 22, 2025 | 347.5 | 362.9 | 362.9 | 367.5 | 345 | 31,056 |
| July 21, 2025 | 359.95 | 350 | 350 | 359.95 | 347.5 | 6,128 |
| July 18, 2025 | 365 | 353.4 | 353.4 | 365 | 348 | 5,419 |
| July 17, 2025 | 358.5 | 355.05 | 355.05 | 363 | 351 | 10,851 |
| July 16, 2025 | 344.5 | 360.8 | 360.8 | 367 | 344.5 | 35,930 |
| July 15, 2025 | 342.1 | 350.6 | 350.6 | 352 | 342.05 | 26,325 |
| July 14, 2025 | 339 | 342.05 | 342.05 | 345.95 | 336 | 7,097 |
| July 11, 2025 | 348.6 | 337.15 | 337.15 | 350 | 335.25 | 22,120 |
| July 10, 2025 | 351.5 | 346.9 | 346.9 | 356 | 346.4 | 14,574 |
| July 09, 2025 | 358.45 | 351.5 | 351.5 | 358.45 | 345 | 11,244 |