361.30
+5.3(+1.49%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 358 | 361.3 | 361.3 | 363.95 | 350 | 192,179 |
October 17, 2025 | 355.45 | 356 | 356 | 358.75 | 348.15 | 209,957 |
October 16, 2025 | 355.1 | 357.2 | 357.2 | 367.55 | 349.1 | 498,072 |
October 15, 2025 | 355 | 356.65 | 356.65 | 360 | 351.35 | 396,261 |
October 14, 2025 | 362.45 | 353 | 353 | 365.05 | 342 | 885,319 |
October 13, 2025 | 363.2 | 365.2 | 365.2 | 368.65 | 358.75 | 113,091 |
October 10, 2025 | 375.95 | 366.8 | 366.8 | 375.95 | 364.75 | 109,462 |
October 09, 2025 | 363 | 369 | 369 | 372 | 348.4 | 599,640 |
October 08, 2025 | 367.5 | 357.15 | 357.15 | 371.25 | 355 | 211,653 |
October 07, 2025 | 377.45 | 367.85 | 367.85 | 379.1 | 364.05 | 286,209 |
October 06, 2025 | 384.95 | 377.45 | 377.45 | 388 | 375.35 | 119,715 |
October 03, 2025 | 400 | 384.95 | 384.95 | 407.7 | 379.8 | 234,203 |
October 01, 2025 | 380 | 389.38 | 389.38 | 392 | 378.05 | 221,846 |
September 30, 2025 | 771.1 | 753.2 | 753.2 | 781 | 748 | 174,582 |
September 29, 2025 | 766 | 767.3 | 767.3 | 783.9 | 756.55 | 75,350 |
September 26, 2025 | 790.95 | 771.85 | 771.85 | 790.95 | 766.55 | 119,324 |
September 25, 2025 | 815 | 792.7 | 792.7 | 820.05 | 776 | 237,194 |
September 24, 2025 | 829.6 | 812.3 | 812.3 | 832.4 | 806.55 | 91,259 |
September 23, 2025 | 825 | 824.85 | 824.85 | 859.35 | 816 | 352,175 |
September 22, 2025 | 825 | 818.45 | 818.45 | 829.5 | 800 | 133,638 |
September 19, 2025 | 820 | 825 | 825 | 837 | 812.45 | 138,918 |
September 18, 2025 | 820 | 817.6 | 817.6 | 828.5 | 813.15 | 34,390 |
September 17, 2025 | 832 | 821.3 | 821.3 | 832 | 806.55 | 63,353 |
September 16, 2025 | 825.05 | 826.3 | 825.3 | 837.8 | 812.7 | 53,140 |
September 15, 2025 | 830 | 824.75 | 823.75 | 833.1 | 808 | 127,774 |
September 12, 2025 | 838.95 | 827.6 | 826.6 | 841.15 | 824.75 | 90,554 |
September 11, 2025 | 841 | 836.65 | 835.64 | 854.95 | 833.1 | 50,331 |
September 10, 2025 | 831.95 | 834.8 | 833.79 | 860 | 829.05 | 110,664 |
September 09, 2025 | 860 | 829.35 | 828.35 | 860 | 812.5 | 80,544 |
September 08, 2025 | 838.9 | 847.75 | 846.72 | 862.9 | 838.9 | 45,917 |
September 05, 2025 | 842 | 844.7 | 843.68 | 863 | 831 | 43,445 |
September 04, 2025 | 848 | 841.95 | 840.93 | 850 | 830 | 53,042 |
September 03, 2025 | 841 | 844.45 | 843.43 | 853 | 840 | 41,635 |
September 02, 2025 | 838 | 838.65 | 837.64 | 855 | 832 | 35,279 |
September 01, 2025 | 849 | 850.45 | 849.42 | 854.75 | 829.1 | 29,464 |
August 29, 2025 | 850 | 846.25 | 845.23 | 869 | 840 | 49,900 |
August 28, 2025 | 823.95 | 842.8 | 841.78 | 855 | 822 | 109,535 |
August 26, 2025 | 850 | 816.75 | 815.76 | 853 | 810.2 | 46,221 |
August 25, 2025 | 854.8 | 849.05 | 848.02 | 859.7 | 832.5 | 43,372 |
August 22, 2025 | 859.45 | 851.9 | 850.87 | 865 | 841.25 | 36,218 |
August 21, 2025 | 864.8 | 859.45 | 858.41 | 880 | 845 | 46,294 |
August 20, 2025 | 874 | 857.2 | 856.16 | 887.45 | 855 | 38,244 |
August 19, 2025 | 866.5 | 867.8 | 866.75 | 892.1 | 861.1 | 70,044 |
August 18, 2025 | 920 | 883.15 | 882.08 | 920 | 865 | 67,567 |
August 14, 2025 | 942.95 | 908.65 | 907.55 | 949.9 | 898 | 129,859 |
August 13, 2025 | 876 | 906.2 | 905.1 | 913.7 | 856 | 114,891 |
August 12, 2025 | 882 | 870.2 | 869.15 | 882 | 848 | 44,954 |
August 11, 2025 | 850 | 872.75 | 871.69 | 873.6 | 801.1 | 88,288 |
August 08, 2025 | 822.2 | 832 | 830.99 | 850 | 802.5 | 41,981 |
August 07, 2025 | 818 | 822.2 | 821.2 | 832.5 | 796 | 76,094 |
August 06, 2025 | 859.95 | 821.45 | 820.46 | 861.9 | 818.8 | 29,331 |
August 05, 2025 | 850.4 | 861.9 | 860.86 | 872 | 832.25 | 39,149 |
August 04, 2025 | 855 | 850.4 | 849.37 | 880 | 840 | 27,094 |
August 01, 2025 | 883.75 | 857.25 | 856.21 | 883.75 | 854 | 56,326 |
July 31, 2025 | 882.15 | 888.25 | 887.18 | 918 | 873.2 | 105,637 |
July 30, 2025 | 899.05 | 919.15 | 918.04 | 925 | 890.1 | 41,687 |
July 29, 2025 | 885.4 | 899.05 | 897.96 | 905 | 875.55 | 16,304 |
July 28, 2025 | 895.5 | 885.4 | 884.33 | 935 | 864.65 | 48,876 |
July 25, 2025 | 905 | 910.15 | 909.05 | 930 | 890 | 66,215 |
July 24, 2025 | 913.9 | 902.5 | 901.41 | 922.4 | 895.6 | 23,950 |