369.10
+4.05(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 365 | 370.2 | 370.2 | 373 | 362.75 | 6,539 |
| September 05, 2025 | 370 | 365.05 | 365.05 | 375.1 | 363.05 | 7,411 |
| September 04, 2025 | 378.15 | 371.75 | 371.75 | 385.4 | 370.2 | 4,560 |
| September 03, 2025 | 375.7 | 376.45 | 376.45 | 377.5 | 372.1 | 6,276 |
| September 02, 2025 | 372.8 | 373.1 | 373.1 | 379.95 | 370.55 | 11,650 |
| September 01, 2025 | 372 | 376.55 | 376.55 | 383.6 | 364.7 | 17,545 |
| August 29, 2025 | 363 | 372.05 | 372.05 | 377.95 | 350 | 53,529 |
| August 28, 2025 | 345.3 | 372.6 | 372.6 | 380 | 341.55 | 245,438 |
| August 26, 2025 | 354.2 | 345.3 | 345.3 | 356.3 | 341.65 | 9,264 |
| August 25, 2025 | 352 | 354.2 | 354.2 | 366.5 | 352 | 19,736 |
| August 22, 2025 | 363.3 | 363.3 | 363.3 | 365.7 | 360.05 | 6,234 |
| August 21, 2025 | 363.15 | 365.25 | 365.25 | 372.9 | 363.15 | 15,781 |
| August 20, 2025 | 370.95 | 364.2 | 364.2 | 372.9 | 363.05 | 14,930 |
| August 19, 2025 | 361.85 | 367.25 | 367.25 | 374.15 | 360.65 | 34,080 |
| August 18, 2025 | 365 | 360 | 360 | 368 | 358.3 | 11,524 |
| August 14, 2025 | 369.75 | 362.1 | 362.1 | 369.75 | 359.55 | 11,472 |
| August 13, 2025 | 368.8 | 367.7 | 367.7 | 371 | 366 | 10,083 |
| August 12, 2025 | 374.7 | 368.8 | 368.8 | 374.7 | 366.45 | 5,817 |
| August 11, 2025 | 366 | 369.2 | 369.2 | 374 | 354.9 | 31,627 |
| August 08, 2025 | 379.7 | 370.95 | 370.95 | 379.7 | 366 | 17,484 |
| August 07, 2025 | 373.25 | 375.15 | 375.15 | 377.4 | 360.55 | 27,993 |
| August 06, 2025 | 364.4 | 377 | 377 | 384 | 355 | 64,513 |
| August 05, 2025 | 383.95 | 360.75 | 360.75 | 383.95 | 357.25 | 152,042 |
| August 04, 2025 | 411 | 389.8 | 389.8 | 414.1 | 385 | 66,598 |
| August 01, 2025 | 430.25 | 416.55 | 416.55 | 438.9 | 413.15 | 24,259 |
| July 31, 2025 | 440 | 433.4 | 433.4 | 440.95 | 426.7 | 16,992 |
| July 30, 2025 | 446 | 445.7 | 445.7 | 450.25 | 439.05 | 17,010 |
| July 29, 2025 | 436.35 | 446.6 | 446.6 | 448.8 | 427.05 | 33,389 |
| July 28, 2025 | 444.5 | 429.9 | 429.9 | 447.9 | 424.95 | 38,861 |
| July 25, 2025 | 459.7 | 448.35 | 448.35 | 459.7 | 443.4 | 16,183 |
| July 24, 2025 | 459 | 456.6 | 456.6 | 467.95 | 447.05 | 37,506 |
| July 23, 2025 | 454.85 | 456.3 | 456.3 | 459.95 | 451 | 13,078 |
| July 22, 2025 | 468.95 | 457.3 | 457.3 | 472.1 | 456.35 | 21,686 |
| July 21, 2025 | 463.85 | 467.8 | 467.8 | 476.95 | 460.85 | 23,703 |
| July 18, 2025 | 475.2 | 466.6 | 466.6 | 478 | 458.3 | 30,633 |
| July 17, 2025 | 469.05 | 475.2 | 475.2 | 479.15 | 461 | 42,184 |
| July 16, 2025 | 463.95 | 468.8 | 468.8 | 480 | 463.95 | 74,745 |
| July 15, 2025 | 436.9 | 463.95 | 463.95 | 468 | 436.9 | 61,347 |
| July 14, 2025 | 450 | 440.75 | 440.75 | 450 | 435.9 | 35,729 |
| July 11, 2025 | 467.1 | 451.15 | 451.15 | 468.05 | 447.6 | 37,759 |
| July 10, 2025 | 462.4 | 471.55 | 471.55 | 474.9 | 459.55 | 53,961 |
| July 09, 2025 | 457.8 | 460.7 | 460.7 | 469 | 449.55 | 21,713 |
| July 08, 2025 | 446.95 | 461.45 | 461.45 | 471.3 | 444.45 | 125,041 |
| July 07, 2025 | 455 | 443.1 | 443.1 | 458.55 | 441 | 23,816 |
| July 04, 2025 | 458.5 | 453.8 | 453.8 | 458.5 | 445.4 | 42,425 |
| July 03, 2025 | 462.95 | 458.85 | 458.85 | 479.45 | 453 | 79,749 |
| July 02, 2025 | 470.5 | 460.5 | 460.5 | 477 | 455.7 | 48,977 |
| July 01, 2025 | 484.1 | 468.55 | 468.55 | 484.1 | 465.65 | 61,108 |
| June 30, 2025 | 490 | 487.15 | 487.15 | 513 | 481.1 | 175,655 |
| June 27, 2025 | 442.95 | 485 | 485 | 502.2 | 439.7 | 465,647 |
| June 26, 2025 | 440.85 | 440.75 | 440.75 | 451.25 | 437.6 | 31,251 |
| June 25, 2025 | 448.1 | 439.75 | 439.75 | 452.9 | 431.8 | 37,722 |
| June 24, 2025 | 451 | 444.75 | 444.75 | 458.95 | 442.95 | 51,265 |
| June 23, 2025 | 433.95 | 446.2 | 446.2 | 455 | 428 | 141,410 |
| June 20, 2025 | 409.5 | 433.55 | 433.55 | 437.95 | 408.65 | 63,087 |
| June 19, 2025 | 424.75 | 412.6 | 412.6 | 425.75 | 408.3 | 35,158 |
| June 18, 2025 | 428.45 | 423.7 | 423.7 | 436.8 | 419.8 | 38,360 |
| June 17, 2025 | 441.95 | 429.1 | 429.1 | 441.95 | 425.5 | 30,951 |
| June 16, 2025 | 418.2 | 440.65 | 440.65 | 465 | 414.75 | 267,075 |
| June 13, 2025 | 420.15 | 419.7 | 419.7 | 422.15 | 407.8 | 32,344 |