343.25
-9.55(-2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 343 | 343.25 | 343.25 | 355 | 333 | 4,231 |
| November 06, 2025 | 352.9 | 352.8 | 352.8 | 358 | 347.05 | 4,504 |
| November 04, 2025 | 359.6 | 354.2 | 354.2 | 361.5 | 351 | 1,619 |
| November 03, 2025 | 370.45 | 359.3 | 359.3 | 375.95 | 356 | 3,122 |
| October 31, 2025 | 367.4 | 364.7 | 364.7 | 368.9 | 357.55 | 1,268 |
| October 30, 2025 | 367.6 | 363.7 | 363.7 | 367.6 | 348.9 | 3,321 |
| October 29, 2025 | 361.2 | 359.85 | 359.85 | 368.8 | 357.65 | 3,765 |
| October 28, 2025 | 361.05 | 357.4 | 357.4 | 363.95 | 349.35 | 8,658 |
| October 27, 2025 | 370.1 | 351.4 | 351.4 | 371.3 | 326.1 | 24,909 |
| October 24, 2025 | 365.45 | 365.85 | 365.85 | 378.45 | 361.55 | 6,507 |
| October 23, 2025 | 379 | 374 | 374 | 379.2 | 365.75 | 6,848 |
| October 21, 2025 | 374.35 | 374.8 | 374.8 | 377.8 | 368.05 | 1,911 |
| October 20, 2025 | 357.5 | 366.25 | 366.25 | 369 | 357.5 | 1,985 |
| October 17, 2025 | 366 | 361.95 | 361.95 | 372.5 | 360.15 | 2,700 |
| October 16, 2025 | 376.45 | 364.6 | 364.6 | 382.25 | 358.35 | 6,900 |
| October 15, 2025 | 383.05 | 374.75 | 374.75 | 383.05 | 366.55 | 3,914 |
| October 14, 2025 | 389 | 371.85 | 371.85 | 389 | 365 | 3,914 |
| October 13, 2025 | 389.05 | 379.25 | 379.25 | 389.05 | 375.1 | 10,229 |
| October 10, 2025 | 393.75 | 379.85 | 379.85 | 393.75 | 373.05 | 32,048 |
| October 09, 2025 | 372.3 | 379 | 379 | 389.45 | 372.1 | 12,976 |
| October 08, 2025 | 377.45 | 382.7 | 382.7 | 385.95 | 368.5 | 7,686 |
| October 07, 2025 | 371 | 375.3 | 375.3 | 380 | 367.65 | 2,171 |
| October 06, 2025 | 380.75 | 370.1 | 370.1 | 380.75 | 368.15 | 2,852 |
| October 03, 2025 | 365.5 | 373.2 | 373.2 | 380 | 363.45 | 4,076 |
| October 01, 2025 | 369.05 | 365.55 | 365.55 | 380 | 361.2 | 16,761 |
| September 30, 2025 | 366.15 | 361.7 | 361.7 | 374.1 | 361.2 | 2,482 |
| September 29, 2025 | 378.1 | 373.7 | 373.7 | 382 | 361.75 | 2,730 |
| September 26, 2025 | 367.85 | 370.55 | 370.55 | 381 | 364.15 | 4,188 |
| September 25, 2025 | 382.8 | 376.85 | 376.85 | 382.8 | 372 | 3,786 |
| September 24, 2025 | 365 | 375.35 | 375.35 | 380 | 359 | 17,763 |
| September 23, 2025 | 375.05 | 370.55 | 370.55 | 375.15 | 369.95 | 873 |
| September 22, 2025 | 375.85 | 370.7 | 370.7 | 384 | 370.2 | 2,713 |
| September 19, 2025 | 375 | 372.75 | 372.75 | 381.85 | 370 | 2,920 |
| September 18, 2025 | 382.35 | 370.8 | 370.8 | 382.35 | 370 | 5,566 |
| September 17, 2025 | 384.5 | 377.85 | 377.85 | 392.45 | 375 | 14,909 |
| September 16, 2025 | 393.2 | 383 | 383 | 394.6 | 376.95 | 12,308 |
| September 15, 2025 | 390.95 | 388.15 | 388.15 | 400 | 387.05 | 2,992 |
| September 12, 2025 | 388.75 | 388.55 | 388.55 | 396.05 | 385.1 | 4,446 |
| September 11, 2025 | 383 | 387.5 | 387.5 | 418.8 | 382.85 | 25,603 |
| September 10, 2025 | 383.45 | 385.95 | 385.95 | 401.7 | 379.95 | 5,298 |
| September 09, 2025 | 390.95 | 394.1 | 394.1 | 400 | 385.95 | 6,928 |
| September 08, 2025 | 387.85 | 390.55 | 390.55 | 397.5 | 381 | 3,964 |
| September 05, 2025 | 388 | 397.7 | 397.7 | 403 | 388 | 5,690 |
| September 04, 2025 | 397.4 | 397.05 | 397.05 | 404.2 | 390.85 | 5,162 |
| September 03, 2025 | 399.7 | 393.75 | 393.75 | 403.75 | 388 | 6,287 |
| September 02, 2025 | 405.4 | 397.65 | 397.65 | 407.35 | 395.5 | 6,831 |
| September 01, 2025 | 389 | 396.25 | 396.25 | 403.85 | 384.8 | 5,275 |
| August 29, 2025 | 385 | 381.5 | 381.5 | 393 | 380.5 | 4,666 |
| August 28, 2025 | 389.05 | 389.25 | 389.25 | 397.95 | 377.95 | 23,575 |
| August 26, 2025 | 393.05 | 382.7 | 382.7 | 397.5 | 374.05 | 5,244 |
| August 25, 2025 | 394.75 | 383.25 | 383.25 | 400 | 381 | 6,041 |
| August 22, 2025 | 375.15 | 394.4 | 394.4 | 414.1 | 373.5 | 11,361 |
| August 21, 2025 | 399.8 | 384.45 | 384.45 | 399.8 | 381.45 | 2,312 |
| August 20, 2025 | 384.15 | 389.4 | 389.4 | 392.9 | 371.9 | 6,990 |
| August 19, 2025 | 378.25 | 379.45 | 379.45 | 382 | 363 | 3,588 |
| August 18, 2025 | 371.4 | 380.6 | 380.6 | 402.1 | 370.6 | 4,901 |
| August 14, 2025 | 369.95 | 370.2 | 370.2 | 382.05 | 363 | 5,353 |
| August 13, 2025 | 364.95 | 371.15 | 371.15 | 376.75 | 364.95 | 2,078 |
| August 12, 2025 | 385.4 | 379.1 | 379.1 | 385.65 | 376.95 | 938 |
| August 11, 2025 | 380 | 378.1 | 378.1 | 388 | 376.6 | 893 |