367.30
-2.8(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 371 | 367.3 | 367.3 | 371.55 | 362.75 | 381,095 |
| October 01, 2025 | 375.4 | 370.1 | 370.1 | 375.4 | 365.25 | 538,476 |
| September 30, 2025 | 367 | 375.5 | 375.5 | 377.7 | 362.7 | 241,291 |
| September 29, 2025 | 370.6 | 367 | 367 | 374.2 | 362.7 | 268,085 |
| September 26, 2025 | 369 | 370.6 | 370.6 | 374.8 | 356.95 | 401,572 |
| September 25, 2025 | 363.55 | 369.8 | 369.8 | 392.2 | 363.55 | 5.8M |
| September 24, 2025 | 365.55 | 365.5 | 365.5 | 366.95 | 361.1 | 94,535 |
| September 23, 2025 | 370.7 | 366.35 | 366.35 | 372.5 | 365.25 | 60,867 |
| September 22, 2025 | 374.5 | 369.8 | 369.8 | 374.5 | 367.95 | 89,708 |
| September 19, 2025 | 368.05 | 374.35 | 374.35 | 375.4 | 368.05 | 451,134 |
| September 18, 2025 | 373.45 | 369.95 | 369.95 | 375.7 | 369 | 82,577 |
| September 17, 2025 | 373 | 373.6 | 373.6 | 377.7 | 371.15 | 136,479 |
| September 16, 2025 | 374.8 | 372.85 | 372.85 | 380.6 | 371 | 1.96M |
| September 15, 2025 | 368.8 | 374.05 | 374.05 | 375 | 365 | 109,898 |
| September 12, 2025 | 365.6 | 369.75 | 369.75 | 375 | 365.45 | 253,392 |
| September 11, 2025 | 363 | 365.6 | 365.6 | 368.05 | 360.35 | 271,974 |
| September 10, 2025 | 368.45 | 365 | 365 | 369 | 364 | 169,538 |
| September 09, 2025 | 372 | 368.65 | 368.65 | 372 | 364.85 | 280,236 |
| September 08, 2025 | 370.75 | 371.65 | 371.65 | 374 | 362.15 | 214,042 |
| September 05, 2025 | 365.6 | 370.7 | 370.7 | 371.4 | 362.8 | 149,814 |
| September 04, 2025 | 365 | 365.5 | 365.5 | 367.7 | 358.5 | 242,785 |
| September 03, 2025 | 357.8 | 358.35 | 358.35 | 361.4 | 355.3 | 154,331 |
| September 02, 2025 | 359 | 356.15 | 356.15 | 361.75 | 355.05 | 146,385 |
| September 01, 2025 | 363.9 | 359 | 359 | 363.95 | 358.25 | 81,765 |
| August 29, 2025 | 358.2 | 363.35 | 363.35 | 365 | 355.55 | 108,550 |
| August 28, 2025 | 361.3 | 357.6 | 357.6 | 364.35 | 356.75 | 100,565 |
| August 26, 2025 | 368.25 | 360.95 | 360.95 | 368.3 | 359.1 | 135,564 |
| August 25, 2025 | 372.85 | 367.85 | 367.85 | 373.55 | 366 | 76,215 |
| August 22, 2025 | 372.45 | 372.65 | 372.65 | 375.1 | 366.15 | 222,416 |
| August 21, 2025 | 377.95 | 372.2 | 372.2 | 381.55 | 369 | 356,762 |
| August 20, 2025 | 373.45 | 370.45 | 370.45 | 375.95 | 368.35 | 80,536 |
| August 19, 2025 | 373.8 | 373.4 | 373.4 | 377.55 | 367.15 | 215,414 |
| August 18, 2025 | 363 | 373.2 | 373.2 | 375.55 | 363 | 872,473 |
| August 14, 2025 | 358 | 359.95 | 359.95 | 360.95 | 355.7 | 87,771 |
| August 13, 2025 | 359.9 | 358 | 358 | 360.9 | 355.7 | 161,948 |
| August 12, 2025 | 365 | 359.45 | 359.45 | 365 | 355.35 | 135,390 |
| August 11, 2025 | 351 | 362.85 | 362.85 | 366 | 348.55 | 122,838 |
| August 08, 2025 | 359.5 | 352.4 | 352.4 | 360.25 | 350.1 | 105,790 |
| August 07, 2025 | 360 | 359.2 | 359.2 | 363.65 | 357 | 109,877 |
| August 06, 2025 | 368.5 | 365.9 | 365.9 | 370.35 | 362.45 | 134,343 |
| August 05, 2025 | 368.35 | 370.5 | 370.5 | 373.9 | 363.3 | 196,205 |
| August 04, 2025 | 380.65 | 370.45 | 370.45 | 380.65 | 361.2 | 326,557 |
| August 01, 2025 | 380.15 | 376.65 | 376.65 | 383.5 | 371 | 157,391 |
| July 31, 2025 | 381.5 | 382.05 | 382.05 | 384 | 376.8 | 226,363 |
| July 30, 2025 | 380.8 | 389.2 | 387.7 | 393.7 | 380.05 | 489,706 |
| July 29, 2025 | 388.2 | 384.8 | 384.8 | 392.7 | 371.1 | 1.02M |
| July 28, 2025 | 403.05 | 387.05 | 387.05 | 405.2 | 385.15 | 163,309 |
| July 25, 2025 | 403.25 | 402.05 | 402.05 | 403.9 | 396 | 167,025 |
| July 24, 2025 | 408.7 | 401.9 | 401.9 | 409.75 | 400.2 | 275,419 |
| July 23, 2025 | 399.3 | 405.55 | 405.55 | 407 | 397.05 | 214,905 |
| July 22, 2025 | 405 | 399.2 | 399.2 | 405 | 393.2 | 630,659 |
| July 21, 2025 | 405.05 | 404.9 | 404.9 | 405.95 | 398.1 | 163,836 |
| July 18, 2025 | 407 | 405.05 | 405.05 | 409.55 | 401.5 | 281,584 |
| July 17, 2025 | 395.75 | 404.15 | 404.15 | 406.85 | 394.55 | 544,456 |
| July 16, 2025 | 396.85 | 394.75 | 394.75 | 396.85 | 390.9 | 212,220 |
| July 15, 2025 | 394 | 396.45 | 396.45 | 399.95 | 393.3 | 318,785 |
| July 14, 2025 | 393.75 | 393 | 393 | 394.35 | 390 | 92,208 |
| July 11, 2025 | 392.5 | 393.85 | 393.85 | 395 | 389.75 | 149,702 |
| July 10, 2025 | 392.7 | 392.7 | 392.7 | 394.75 | 388.85 | 109,098 |
| July 09, 2025 | 396.55 | 391.9 | 391.9 | 396.55 | 387.3 | 237,272 |