399.80
+2(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 399 | 397.8 | 397.8 | 400.5 | 394.55 | 5M |
| October 16, 2025 | 397 | 399.7 | 399.7 | 402.8 | 396.15 | 5.05M |
| October 15, 2025 | 391.55 | 396.5 | 396.5 | 397.3 | 391.3 | 4.09M |
| October 14, 2025 | 391.15 | 391.55 | 391.55 | 393.1 | 387.7 | 4.98M |
| October 13, 2025 | 388 | 391.15 | 391.15 | 392.05 | 385.25 | 4.86M |
| October 10, 2025 | 396 | 390.1 | 390.1 | 396.8 | 389.6 | 7.73M |
| October 09, 2025 | 386.8 | 388.2 | 388.2 | 389.65 | 381.5 | 5.14M |
| October 08, 2025 | 391.5 | 385.45 | 385.45 | 393.4 | 384.25 | 5.29M |
| October 07, 2025 | 395.5 | 392.5 | 392.5 | 397.5 | 391.25 | 5.54M |
| October 06, 2025 | 394.9 | 395.55 | 395.55 | 396.4 | 389.3 | 4.19M |
| October 03, 2025 | 392 | 394.9 | 394.9 | 395.5 | 390 | 4.16M |
| October 01, 2025 | 388.65 | 391.15 | 391.15 | 392.8 | 388.6 | 2.7M |
| September 30, 2025 | 388 | 388.65 | 388.65 | 392.05 | 386.1 | 3.23M |
| September 29, 2025 | 384.25 | 388.05 | 388.05 | 389.45 | 383.25 | 3.59M |
| September 26, 2025 | 386 | 383.8 | 383.8 | 387 | 382.2 | 3.52M |
| September 25, 2025 | 390.3 | 386 | 386 | 392.4 | 385.2 | 3.09M |
| September 24, 2025 | 394.5 | 390.3 | 390.3 | 396.4 | 389.2 | 3.12M |
| September 23, 2025 | 396.5 | 395.5 | 395.5 | 398.2 | 394.25 | 2.96M |
| September 22, 2025 | 396 | 395.3 | 395.3 | 399.9 | 394 | 4.42M |
| September 19, 2025 | 393.25 | 396.3 | 396.3 | 397.5 | 393.15 | 5.46M |
| September 18, 2025 | 395.05 | 393.1 | 393.1 | 397 | 390.1 | 3.96M |
| September 17, 2025 | 397.25 | 394.65 | 394.65 | 397.8 | 393.55 | 4.23M |
| September 16, 2025 | 388 | 396.05 | 396.05 | 399.8 | 388 | 10.1M |
| September 15, 2025 | 386 | 388 | 388 | 390.95 | 385.5 | 3.84M |
| September 12, 2025 | 388.2 | 386.25 | 386.25 | 389.8 | 384 | 3.63M |
| September 11, 2025 | 386.45 | 388.1 | 388.1 | 388.7 | 385.5 | 3.08M |
| September 10, 2025 | 386.8 | 386.5 | 386.5 | 390.95 | 386.05 | 4.02M |
| September 09, 2025 | 383.5 | 384.65 | 384.65 | 385.65 | 381.15 | 3.13M |
| September 08, 2025 | 385.8 | 383.25 | 383.25 | 387.8 | 382.6 | 2.98M |
| 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 |