382.50
+0.55(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 382.9 | 382.5 | 382.5 | 387.35 | 379 | 162,733 |
| September 05, 2025 | 382 | 381.95 | 381.95 | 387.6 | 378 | 256,456 |
| September 04, 2025 | 379.3 | 381.25 | 381.25 | 383 | 374 | 280,231 |
| September 03, 2025 | 384 | 376 | 376 | 386.1 | 374.35 | 286,892 |
| September 02, 2025 | 389 | 382.75 | 382.75 | 389.9 | 379.1 | 261,706 |
| September 01, 2025 | 381.05 | 388.5 | 388.5 | 398.9 | 380.45 | 872,427 |
| August 29, 2025 | 385 | 381.5 | 381.5 | 390 | 378.6 | 232,117 |
| August 28, 2025 | 382.05 | 384.35 | 384.35 | 390 | 378.35 | 473,015 |
| August 26, 2025 | 382.3 | 386.55 | 386.55 | 395.8 | 381.15 | 804,844 |
| August 25, 2025 | 377 | 388.1 | 388.1 | 390 | 373.1 | 1.5M |
| August 22, 2025 | 368.15 | 377 | 377 | 386.5 | 366.85 | 740,640 |
| August 21, 2025 | 364 | 368.15 | 368.15 | 369.8 | 363.5 | 457,410 |
| August 20, 2025 | 371 | 364.1 | 364.1 | 374.35 | 362.55 | 589,504 |
| August 19, 2025 | 366.8 | 371.15 | 371.15 | 374.35 | 364.5 | 638,706 |
| August 18, 2025 | 354.15 | 366.8 | 366.8 | 370 | 348.65 | 383,962 |
| August 14, 2025 | 348 | 354.15 | 354.15 | 356.95 | 341.35 | 387,213 |
| August 13, 2025 | 348.9 | 347.65 | 347.65 | 352.5 | 337.35 | 506,303 |
| August 12, 2025 | 342 | 350.2 | 350.2 | 355.9 | 339.8 | 510,763 |
| August 11, 2025 | 337.95 | 339.5 | 339.5 | 343.45 | 333.6 | 662,069 |
| August 08, 2025 | 350.85 | 340.3 | 340.3 | 353.4 | 337.8 | 125,090 |
| August 07, 2025 | 357.85 | 350.85 | 350.85 | 358.7 | 345.55 | 255,125 |
| August 06, 2025 | 367.9 | 357.65 | 357.65 | 372.9 | 356 | 443,984 |
| August 05, 2025 | 367 | 366.5 | 366.5 | 376.8 | 364.4 | 223,179 |
| August 04, 2025 | 368.15 | 367.35 | 367.35 | 370.1 | 363.1 | 149,966 |
| August 01, 2025 | 377.65 | 368.15 | 368.15 | 379.8 | 365 | 212,447 |
| July 31, 2025 | 373 | 377.65 | 377.65 | 383.8 | 369.95 | 333,216 |
| July 30, 2025 | 381.5 | 378.1 | 375.1 | 388.7 | 376.7 | 369,788 |
| July 29, 2025 | 365.95 | 378.5 | 375.5 | 383 | 364.55 | 1M |
| July 28, 2025 | 367.6 | 365 | 362.1 | 369.2 | 358 | 199,562 |
| July 25, 2025 | 372.6 | 367.7 | 364.78 | 377.05 | 366.1 | 234,926 |
| July 24, 2025 | 379.2 | 375.95 | 372.97 | 382.9 | 375.25 | 127,436 |
| July 23, 2025 | 381 | 381.1 | 378.08 | 383.6 | 374 | 178,380 |
| July 22, 2025 | 383.6 | 380.3 | 377.28 | 386.3 | 379.5 | 220,466 |
| July 21, 2025 | 381.35 | 383.3 | 380.26 | 386.7 | 377.7 | 263,030 |
| July 18, 2025 | 385.1 | 381.4 | 378.37 | 386.75 | 378.3 | 189,098 |
| July 17, 2025 | 382.9 | 386.35 | 383.28 | 390 | 382.3 | 379,020 |
| July 16, 2025 | 390.75 | 381.65 | 381.65 | 393.2 | 380.2 | 352,395 |
| July 15, 2025 | 391.5 | 390.35 | 390.35 | 398.25 | 388.25 | 941,095 |
| July 14, 2025 | 371.7 | 389.6 | 389.6 | 391.8 | 367.6 | 2M |
| July 11, 2025 | 366.45 | 370.45 | 370.45 | 372.75 | 365.35 | 248,062 |
| July 10, 2025 | 367 | 366.45 | 366.45 | 374.05 | 365.2 | 167,518 |
| July 09, 2025 | 372 | 368.05 | 368.05 | 376 | 366.2 | 228,865 |
| July 08, 2025 | 373.65 | 375.05 | 375.05 | 376.7 | 370.1 | 401,590 |
| July 07, 2025 | 367 | 374.75 | 374.75 | 377.55 | 362.5 | 566,524 |
| July 04, 2025 | 372.9 | 370.3 | 370.3 | 374.8 | 365.2 | 451,791 |
| July 03, 2025 | 363.55 | 371.85 | 371.85 | 377.25 | 362 | 1.19M |
| July 02, 2025 | 364.65 | 362.95 | 362.95 | 365.4 | 357.75 | 404,763 |
| July 01, 2025 | 365.65 | 364.65 | 364.65 | 367.5 | 356.75 | 550,795 |
| June 30, 2025 | 358.35 | 366.6 | 366.6 | 368.7 | 354.25 | 745,557 |
| June 27, 2025 | 347 | 355.55 | 355.55 | 361.45 | 343.55 | 2.01M |
| June 26, 2025 | 337.95 | 345.8 | 345.8 | 349 | 332.05 | 1.62M |
| June 25, 2025 | 333.1 | 336.3 | 336.3 | 341.6 | 332 | 1.6M |
| June 24, 2025 | 313.25 | 332.05 | 332.05 | 338.25 | 313.25 | 10M |
| June 23, 2025 | 311.3 | 310.15 | 310.15 | 314.45 | 308.85 | 643,761 |
| June 20, 2025 | 310 | 315 | 315 | 319 | 307.55 | 1.73M |
| June 19, 2025 | 312 | 311 | 311 | 312.1 | 308.6 | 946,166 |
| June 18, 2025 | 310.2 | 311.95 | 311.95 | 313.75 | 307.1 | 805,974 |
| June 17, 2025 | 308.15 | 310.85 | 310.85 | 312.95 | 306.55 | 1.41M |
| June 16, 2025 | 308.6 | 308.15 | 308.15 | 316 | 302.3 | 729,224 |
| June 13, 2025 | 303.05 | 307.45 | 307.45 | 310.8 | 303.05 | 883,279 |