382.20
-1.05(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 382.6 | 385.8 | 385.8 | 386.5 | 380.1 | 3.36M |
| September 04, 2025 | 390.05 | 382.6 | 382.6 | 392 | 381.75 | 4.11M |
| September 03, 2025 | 386.05 | 389.3 | 389.3 | 389.5 | 385.7 | 2.37M |
| September 02, 2025 | 380.9 | 386.05 | 386.05 | 388.4 | 380 | 3.36M |
| September 01, 2025 | 374.15 | 380.55 | 380.55 | 381 | 374.15 | 2.17M |
| August 29, 2025 | 371.1 | 374.15 | 374.15 | 375 | 368.5 | 5.79M |
| August 28, 2025 | 377.75 | 371.1 | 371.1 | 378.5 | 370.25 | 5.7M |
| August 26, 2025 | 382.15 | 377.75 | 377.75 | 383.6 | 376.6 | 5.56M |
| August 25, 2025 | 386.05 | 383.25 | 383.25 | 388.4 | 382.4 | 4.22M |
| August 22, 2025 | 387 | 385.6 | 385.6 | 388.7 | 384.7 | 3.04M |
| August 21, 2025 | 390.1 | 388.05 | 388.05 | 392.3 | 386.8 | 2.55M |
| August 20, 2025 | 388.95 | 390.55 | 390.55 | 392.45 | 388.05 | 3.05M |
| August 19, 2025 | 387.35 | 389.15 | 389.15 | 389.65 | 386.5 | 2.05M |
| August 18, 2025 | 389 | 387.3 | 387.3 | 390 | 385.3 | 3.71M |
| August 14, 2025 | 387.2 | 385.3 | 385.3 | 388.6 | 383.15 | 2.66M |
| August 13, 2025 | 385.5 | 387.2 | 387.2 | 388.95 | 384.4 | 3.76M |
| August 12, 2025 | 384.1 | 384.45 | 384.45 | 388.95 | 383.5 | 2.58M |
| August 11, 2025 | 380 | 384.3 | 384.3 | 385.9 | 377.5 | 3.33M |
| August 08, 2025 | 385.55 | 378.8 | 378.8 | 387.1 | 376 | 3.5M |
| August 07, 2025 | 383 | 385.55 | 385.55 | 386.75 | 379 | 5.33M |
| August 06, 2025 | 385.55 | 385.55 | 385.55 | 387 | 381.65 | 6.11M |
| August 05, 2025 | 388 | 385.55 | 385.55 | 390.5 | 382.7 | 6.37M |
| August 04, 2025 | 390 | 387.1 | 387.1 | 391.65 | 376.25 | 13.25M |
| August 01, 2025 | 395.1 | 389.3 | 389.3 | 398.15 | 388.2 | 6.24M |
| July 31, 2025 | 396.7 | 397.75 | 397.75 | 400.5 | 396.1 | 5.28M |
| July 30, 2025 | 401.5 | 401.35 | 401.35 | 403.75 | 397.7 | 5.47M |
| July 29, 2025 | 397 | 399.85 | 399.85 | 401.6 | 396 | 5.04M |
| July 28, 2025 | 394.1 | 399.2 | 399.2 | 403.8 | 393.5 | 5.76M |
| July 25, 2025 | 399.8 | 395.35 | 395.35 | 401.25 | 394.3 | 5.83M |
| July 24, 2025 | 402.3 | 400.7 | 400.7 | 403.95 | 398.7 | 4.02M |
| July 23, 2025 | 400.1 | 402.5 | 402.5 | 405 | 399.65 | 3.78M |
| July 22, 2025 | 403.75 | 399.15 | 399.15 | 403.9 | 398.5 | 3.98M |
| July 21, 2025 | 404 | 401.85 | 401.85 | 404 | 395 | 7.05M |
| July 18, 2025 | 411 | 407.9 | 407.9 | 414.15 | 406.15 | 4.61M |
| July 17, 2025 | 415 | 413.45 | 413.45 | 416.4 | 411.15 | 6.35M |
| July 16, 2025 | 403.05 | 414.7 | 414.7 | 416.75 | 402.5 | 13.5M |
| July 15, 2025 | 402.6 | 403.9 | 403.9 | 405.3 | 398.85 | 4.29M |
| July 14, 2025 | 396.85 | 402.55 | 402.55 | 403.15 | 395.5 | 4.07M |
| July 11, 2025 | 399.05 | 396.85 | 396.85 | 401.7 | 395.4 | 6.89M |
| July 10, 2025 | 400.65 | 399.9 | 399.9 | 402.7 | 397.8 | 4.3M |
| July 09, 2025 | 400.85 | 400.65 | 400.65 | 405.5 | 398.5 | 4.15M |
| July 08, 2025 | 401.2 | 400.85 | 400.85 | 406.65 | 397.7 | 5.55M |
| July 07, 2025 | 401 | 401.2 | 401.2 | 403.55 | 398.4 | 6.39M |
| July 04, 2025 | 399 | 401 | 401 | 403.55 | 398.5 | 3.43M |
| July 03, 2025 | 400 | 399.9 | 399.9 | 403.7 | 396.6 | 9.67M |
| July 02, 2025 | 406.55 | 406.9 | 406.9 | 410.9 | 404.4 | 4.28M |
| July 01, 2025 | 406 | 406.55 | 406.55 | 407.8 | 403 | 3.18M |
| June 30, 2025 | 408.85 | 405.45 | 405.45 | 410.2 | 403.5 | 3.23M |
| June 27, 2025 | 407.1 | 408.85 | 408.85 | 411.5 | 406.35 | 5.24M |
| June 26, 2025 | 403.05 | 405.65 | 405.65 | 406 | 401.5 | 5.06M |
| June 25, 2025 | 400.95 | 403.05 | 403.05 | 405.65 | 400 | 6.32M |
| June 24, 2025 | 395 | 398.45 | 398.45 | 403.8 | 394.85 | 6.3M |
| June 23, 2025 | 385 | 393 | 393 | 394.55 | 384.55 | 5.19M |
| June 20, 2025 | 383.5 | 390.1 | 390.1 | 392.5 | 381.6 | 15.32M |
| June 19, 2025 | 392.5 | 384.55 | 384.55 | 394.1 | 383 | 4.44M |
| June 18, 2025 | 396.05 | 393.4 | 393.4 | 398 | 390.6 | 2.97M |
| June 17, 2025 | 399.4 | 396.05 | 396.05 | 402.2 | 395 | 3.23M |
| June 16, 2025 | 397 | 399.4 | 399.4 | 401.25 | 391.25 | 3.61M |
| June 13, 2025 | 395 | 397.2 | 397.2 | 399.4 | 393.75 | 4.75M |
| June 12, 2025 | 412 | 401.65 | 401.65 | 412.5 | 400.05 | 5.28M |