370.05
+4.55(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 366.5 | 370.05 | 370.05 | 376.9 | 362.6 | 1.38M |
| November 18, 2025 | 370.1 | 365.5 | 365.5 | 370.95 | 363.6 | 623,050 |
| November 17, 2025 | 374 | 370.95 | 370.95 | 375 | 368.05 | 874,111 |
| November 14, 2025 | 390 | 374.15 | 374.15 | 390 | 364 | 2.3M |
| November 13, 2025 | 393.05 | 389.4 | 389.4 | 400.5 | 386 | 994,400 |
| November 12, 2025 | 373.8 | 392.8 | 392.8 | 396.5 | 372 | 2.8M |
| November 11, 2025 | 376.2 | 371.8 | 371.8 | 378 | 370.15 | 299,607 |
| November 10, 2025 | 367.75 | 376.15 | 376.15 | 379 | 365.1 | 728,662 |
| November 07, 2025 | 363 | 367.8 | 367.8 | 369.5 | 358 | 301,377 |
| November 06, 2025 | 372.5 | 365.85 | 365.85 | 375 | 363.1 | 323,235 |
| November 04, 2025 | 371.7 | 374.25 | 374.25 | 376 | 368.4 | 296,215 |
| November 03, 2025 | 370.25 | 371.7 | 371.7 | 374.5 | 369.05 | 266,050 |
| October 31, 2025 | 372.05 | 369.85 | 369.85 | 374.55 | 365.4 | 281,429 |
| October 30, 2025 | 374.05 | 372.65 | 372.65 | 376.35 | 370.15 | 216,408 |
| October 29, 2025 | 370.5 | 374.4 | 374.4 | 375.6 | 368.5 | 316,892 |
| October 28, 2025 | 374.2 | 370.5 | 370.5 | 374.6 | 366.3 | 352,670 |
| October 27, 2025 | 372.7 | 374.2 | 374.2 | 376 | 370.15 | 597,499 |
| October 24, 2025 | 374 | 371.65 | 371.65 | 385.65 | 370 | 1.8M |
| October 23, 2025 | 368.25 | 373.1 | 373.1 | 392.3 | 365 | 7.38M |
| October 21, 2025 | 359.1 | 364.8 | 364.8 | 367.8 | 359 | 134,193 |
| October 20, 2025 | 366.9 | 359.6 | 359.6 | 368.7 | 358 | 523,036 |
| October 17, 2025 | 370 | 366.9 | 366.9 | 370 | 363 | 323,567 |
| October 16, 2025 | 369.5 | 370.8 | 370.8 | 372 | 366.25 | 501,011 |
| October 15, 2025 | 366 | 370.35 | 370.35 | 375 | 361.55 | 860,678 |
| October 14, 2025 | 364.8 | 363.5 | 363.5 | 368.95 | 358 | 452,502 |
| October 13, 2025 | 367.5 | 363.35 | 363.35 | 368 | 361 | 442,182 |
| October 10, 2025 | 376.9 | 368.7 | 368.7 | 376.9 | 367.55 | 530,187 |
| October 09, 2025 | 371 | 374.9 | 374.9 | 376.9 | 365.55 | 1.24M |
| October 08, 2025 | 354.3 | 370.7 | 370.7 | 384.7 | 351.35 | 9.55M |
| October 07, 2025 | 353.5 | 352.6 | 352.6 | 357.2 | 350.2 | 572,950 |
| October 06, 2025 | 350.15 | 351.8 | 351.8 | 358.95 | 348.9 | 1.04M |
| October 03, 2025 | 348.7 | 349.6 | 349.6 | 351.55 | 346.5 | 565,476 |
| October 01, 2025 | 347.95 | 348.3 | 348.3 | 352.2 | 342.65 | 1.04M |
| September 30, 2025 | 345.1 | 346.1 | 346.1 | 366.75 | 339.35 | 7.21M |
| September 29, 2025 | 359.3 | 343.15 | 343.15 | 361 | 340.7 | 1.5M |
| September 26, 2025 | 369.9 | 357.8 | 357.8 | 369.9 | 354 | 558,144 |
| September 25, 2025 | 374.75 | 368.3 | 368.3 | 376.45 | 364 | 1.05M |
| September 24, 2025 | 386.05 | 376.85 | 376.85 | 387.5 | 372.5 | 1.05M |
| September 23, 2025 | 392.95 | 386.65 | 386.65 | 403 | 385.6 | 1.08M |
| September 22, 2025 | 387.95 | 392.65 | 392.65 | 396 | 381.8 | 1.54M |
| September 19, 2025 | 400.45 | 394.1 | 394.1 | 400.6 | 392 | 1.08M |
| September 18, 2025 | 393 | 400.5 | 400.5 | 421.5 | 391.2 | 11.89M |
| September 17, 2025 | 380.4 | 390.2 | 390.2 | 398.7 | 379.35 | 1.65M |
| September 16, 2025 | 381.45 | 378.8 | 378.8 | 384 | 375.9 | 323,354 |
| September 15, 2025 | 383.5 | 379.9 | 379.9 | 383.5 | 377.5 | 390,661 |
| 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 |