382.60
+3.35(+0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 384.95 | 382.6 | 382.6 | 387.5 | 379.25 | 725,200 |
| September 11, 2025 | 372.4 | 379.25 | 379.25 | 380.15 | 368.55 | 768,911 |
| September 10, 2025 | 370 | 372.4 | 372.4 | 381.5 | 369.1 | 1.33M |
| September 09, 2025 | 358.25 | 369.5 | 369.5 | 373 | 355.15 | 1.43M |
| September 08, 2025 | 359 | 355.4 | 355.4 | 365 | 354 | 466,663 |
| September 05, 2025 | 359.95 | 359 | 359 | 363.3 | 356.15 | 426,262 |
| September 04, 2025 | 362 | 359.95 | 359.95 | 369 | 358.65 | 894,453 |
| September 03, 2025 | 357.4 | 359.55 | 359.55 | 362 | 355.3 | 508,806 |
| September 02, 2025 | 355.65 | 356.3 | 356.3 | 359 | 353.65 | 559,540 |
| September 01, 2025 | 352.05 | 354 | 354 | 363.95 | 352 | 1.14M |
| August 29, 2025 | 360.3 | 351.5 | 351.5 | 364.9 | 348.15 | 1.2M |
| August 28, 2025 | 363.95 | 358.2 | 358.2 | 366.2 | 356 | 825,514 |
| August 26, 2025 | 381.7 | 364.25 | 364.25 | 383.75 | 362.35 | 1.36M |
| August 25, 2025 | 376.65 | 381.35 | 381.35 | 401.5 | 375.05 | 6.82M |
| August 22, 2025 | 374 | 372.8 | 372.8 | 377.9 | 368.6 | 757,143 |
| August 21, 2025 | 373.9 | 377.15 | 377.15 | 383.4 | 371.9 | 1.95M |
| August 20, 2025 | 359 | 372.35 | 372.35 | 377 | 356.95 | 3.07M |
| August 19, 2025 | 359.4 | 355.9 | 355.9 | 360 | 354 | 683,463 |
| August 18, 2025 | 362 | 356.6 | 356.6 | 362.8 | 348 | 2.16M |
| August 14, 2025 | 367 | 359.7 | 359.7 | 372.4 | 357 | 2.37M |
| August 13, 2025 | 377 | 367.45 | 367.45 | 385 | 353.75 | 9.62M |
| August 12, 2025 | 331 | 373.6 | 373.6 | 381 | 329.15 | 40.99M |
| August 11, 2025 | 343 | 329.75 | 329.75 | 344.65 | 327.8 | 1.96M |
| August 08, 2025 | 349.9 | 342.9 | 342.9 | 351.95 | 341 | 328,008 |
| August 07, 2025 | 345.2 | 349.6 | 349.6 | 350.6 | 341.4 | 509,320 |
| August 06, 2025 | 355.5 | 347.05 | 347.05 | 357 | 343 | 909,357 |
| August 05, 2025 | 359.1 | 355.4 | 355.4 | 363.85 | 353.4 | 887,902 |
| August 04, 2025 | 366.95 | 359.1 | 359.1 | 368.85 | 357 | 1.75M |
| August 01, 2025 | 392 | 364.65 | 364.65 | 395.95 | 360.2 | 1.85M |
| July 31, 2025 | 411 | 391.95 | 391.95 | 411 | 386.55 | 1.96M |
| July 30, 2025 | 408.25 | 413.95 | 413.95 | 417.85 | 407.05 | 539,930 |
| July 29, 2025 | 407 | 408.25 | 408.25 | 409.95 | 399.15 | 562,682 |
| July 28, 2025 | 413.9 | 408 | 408 | 413.9 | 405.45 | 561,820 |
| July 25, 2025 | 429.9 | 413 | 413 | 429.9 | 410.05 | 508,562 |
| July 24, 2025 | 430 | 430.3 | 430.3 | 433.15 | 426 | 478,575 |
| July 23, 2025 | 429.6 | 428.9 | 428.9 | 431.7 | 416.85 | 523,796 |
| July 22, 2025 | 440 | 430.05 | 430.05 | 442.8 | 427.5 | 528,905 |
| July 21, 2025 | 438 | 438.05 | 438.05 | 440.1 | 431 | 411,197 |
| July 18, 2025 | 439 | 437.05 | 437.05 | 439.95 | 431.6 | 531,083 |
| July 17, 2025 | 438.3 | 437.45 | 437.45 | 440 | 431.8 | 573,155 |
| July 16, 2025 | 435.9 | 436.3 | 436.3 | 447.3 | 433 | 796,139 |
| July 15, 2025 | 432.9 | 435.9 | 435.9 | 438.3 | 432.4 | 768,529 |
| July 14, 2025 | 430.4 | 432.9 | 432.9 | 434.15 | 425.05 | 667,288 |
| July 11, 2025 | 430.8 | 430.05 | 430.05 | 433.75 | 424.55 | 735,353 |
| July 10, 2025 | 434.5 | 430.3 | 430.3 | 438.9 | 425.45 | 1.01M |
| July 09, 2025 | 438.5 | 433.65 | 433.65 | 443.15 | 429 | 1.9M |
| July 08, 2025 | 417.1 | 439.95 | 439.95 | 452.8 | 416.1 | 16.25M |
| July 07, 2025 | 410.4 | 417.1 | 417.1 | 417.8 | 407 | 764,177 |
| July 04, 2025 | 407.5 | 410.5 | 410.5 | 411.7 | 404.8 | 569,643 |
| July 03, 2025 | 407.05 | 406.15 | 406.15 | 410 | 404.35 | 567,772 |
| July 02, 2025 | 411.95 | 405.6 | 405.6 | 413.2 | 404.1 | 632,802 |
| July 01, 2025 | 412.1 | 409.9 | 409.9 | 412.7 | 405.1 | 743,346 |
| June 30, 2025 | 416.05 | 410.05 | 410.05 | 416.9 | 409 | 795,062 |
| June 27, 2025 | 412.5 | 412.35 | 412.35 | 431 | 411 | 3.29M |
| June 26, 2025 | 415 | 410.6 | 410.6 | 418.65 | 408.9 | 672,427 |
| June 25, 2025 | 396 | 413.65 | 413.65 | 419.85 | 395 | 3.47M |
| June 24, 2025 | 399.2 | 393.55 | 393.55 | 401.85 | 391 | 1.11M |
| June 23, 2025 | 395.95 | 394.6 | 394.6 | 401 | 393.05 | 700,469 |
| June 20, 2025 | 402 | 397.9 | 397.9 | 410 | 395 | 2.01M |
| June 19, 2025 | 418 | 401.95 | 401.95 | 419 | 399 | 971,535 |