363.80
-2(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 379.6 | 365.8 | 365.8 | 380.9 | 362 | 463,130 |
| September 25, 2025 | 390.05 | 379.55 | 379.55 | 391.5 | 378.05 | 319,448 |
| September 24, 2025 | 393.9 | 390.9 | 390.9 | 400.95 | 381.65 | 686,556 |
| September 23, 2025 | 383 | 393.95 | 393.95 | 396.5 | 379.85 | 698,890 |
| September 22, 2025 | 376 | 381.5 | 381.5 | 385.6 | 374.15 | 395,042 |
| September 19, 2025 | 391 | 376.35 | 376.35 | 391 | 375 | 635,519 |
| September 18, 2025 | 388.7 | 392 | 392 | 397 | 383.15 | 629,185 |
| September 17, 2025 | 388.45 | 386.35 | 386.35 | 401 | 381.5 | 1.11M |
| September 16, 2025 | 387 | 386.5 | 386.5 | 390.1 | 375 | 2.29M |
| September 15, 2025 | 367 | 371.65 | 371.65 | 381 | 366.2 | 1.32M |
| September 12, 2025 | 368.5 | 363.25 | 363.25 | 373.45 | 353.45 | 1.57M |
| September 11, 2025 | 328.7 | 360.3 | 358.3 | 368.75 | 326.6 | 5.93M |
| September 10, 2025 | 328.9 | 326.2 | 324.39 | 336.8 | 324.4 | 418,137 |
| September 09, 2025 | 340.4 | 327.65 | 325.83 | 344.9 | 323.25 | 1.16M |
| September 08, 2025 | 337.75 | 328 | 326.18 | 349 | 327.05 | 550,145 |
| September 05, 2025 | 331.75 | 334.2 | 334.2 | 336.9 | 324.65 | 377,671 |
| September 04, 2025 | 331 | 329.1 | 329.1 | 345.95 | 327.1 | 635,866 |
| September 03, 2025 | 333.75 | 326.6 | 326.6 | 336.35 | 323 | 677,860 |
| September 02, 2025 | 333.5 | 330.65 | 330.65 | 336.8 | 326 | 431,272 |
| September 01, 2025 | 326.4 | 331.5 | 331.5 | 334.6 | 325.1 | 293,766 |
| August 29, 2025 | 330 | 326.45 | 326.45 | 337.75 | 324.2 | 383,343 |
| August 28, 2025 | 343.05 | 330 | 330 | 345.35 | 327.65 | 493,451 |
| August 26, 2025 | 333.05 | 345.75 | 345.75 | 358.75 | 327.7 | 1.05M |
| August 25, 2025 | 338.05 | 339.25 | 339.25 | 346.15 | 334 | 426,641 |
| August 22, 2025 | 349.1 | 338.05 | 338.05 | 349.9 | 336.1 | 599,208 |
| August 21, 2025 | 337.5 | 347.7 | 347.7 | 349.9 | 332.4 | 1.15M |
| August 20, 2025 | 340 | 334.25 | 334.25 | 340.55 | 331.3 | 298,648 |
| August 19, 2025 | 328.05 | 339.05 | 339.05 | 342 | 325.05 | 859,372 |
| August 18, 2025 | 333 | 327.45 | 327.45 | 333.95 | 317.5 | 734,908 |
| August 14, 2025 | 324.2 | 327.85 | 327.85 | 337.7 | 322.25 | 925,046 |
| August 13, 2025 | 328.8 | 323 | 323 | 330 | 320.6 | 558,714 |
| August 12, 2025 | 332 | 327.75 | 327.75 | 343 | 325.3 | 1.77M |
| August 11, 2025 | 310 | 327.9 | 327.9 | 332 | 309.25 | 3.41M |
| August 08, 2025 | 283.45 | 307.7 | 307.7 | 312.4 | 282.95 | 4.4M |
| August 07, 2025 | 283 | 282.05 | 282.05 | 300.95 | 278.3 | 3.96M |
| August 06, 2025 | 270.4 | 274.25 | 274.25 | 279.9 | 265 | 299,534 |
| August 05, 2025 | 267.65 | 270.25 | 270.25 | 272 | 265 | 136,567 |
| August 04, 2025 | 262.1 | 266.5 | 266.5 | 267.4 | 260.85 | 92,233 |
| August 01, 2025 | 272 | 261.8 | 261.8 | 275.4 | 260.2 | 306,174 |
| July 31, 2025 | 254 | 271.2 | 271.2 | 279.5 | 252.45 | 744,626 |
| July 30, 2025 | 262.7 | 257.55 | 257.55 | 265.8 | 256.75 | 196,669 |
| July 29, 2025 | 255.5 | 262.7 | 262.7 | 266.05 | 255.05 | 118,588 |
| July 28, 2025 | 259.95 | 255.8 | 255.8 | 264.75 | 253.05 | 163,175 |
| July 25, 2025 | 265 | 259.95 | 259.95 | 267.3 | 258.1 | 151,738 |
| July 24, 2025 | 265.55 | 266.4 | 266.4 | 270 | 265.1 | 125,395 |
| July 23, 2025 | 267.25 | 265.35 | 265.35 | 269.4 | 263.7 | 154,163 |
| July 22, 2025 | 269 | 267.9 | 267.9 | 271.5 | 266.1 | 151,443 |
| July 21, 2025 | 268 | 266.6 | 266.6 | 270.95 | 265.9 | 156,583 |
| July 18, 2025 | 273.95 | 268.2 | 268.2 | 274.05 | 267.05 | 158,023 |
| July 17, 2025 | 273.85 | 272.2 | 272.2 | 279.7 | 271.55 | 256,687 |
| July 16, 2025 | 269.2 | 273.2 | 273.2 | 273.6 | 268.6 | 180,606 |
| July 15, 2025 | 273.9 | 268.45 | 268.45 | 277.3 | 267.7 | 254,737 |
| July 14, 2025 | 274.25 | 271.95 | 271.95 | 275.9 | 270 | 188,322 |
| July 11, 2025 | 278.95 | 274.25 | 274.25 | 279.5 | 272.1 | 119,075 |
| July 10, 2025 | 275.8 | 277.5 | 277.5 | 279.4 | 274.5 | 112,116 |
| July 09, 2025 | 276.55 | 274.55 | 274.55 | 278.3 | 273.75 | 109,735 |
| July 08, 2025 | 276 | 275.3 | 275.3 | 280.05 | 272 | 178,407 |
| July 07, 2025 | 282.8 | 277.85 | 277.85 | 283.75 | 276.35 | 171,710 |
| July 04, 2025 | 281.65 | 279.65 | 279.65 | 286.4 | 278 | 233,878 |
| July 03, 2025 | 278 | 281.7 | 281.7 | 284.1 | 276.2 | 452,260 |