347.90
-0.5(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 351 | 348.4 | 348.4 | 351.9 | 346.6 | 110,962 |
| November 18, 2025 | 351 | 349.4 | 349.4 | 352.4 | 348.6 | 97,058 |
| November 17, 2025 | 351.25 | 350.95 | 350.95 | 354 | 350 | 130,938 |
| November 14, 2025 | 354.3 | 351.25 | 351.25 | 355.85 | 349.8 | 119,510 |
| November 13, 2025 | 356.4 | 354.3 | 354.3 | 359.25 | 353.95 | 121,147 |
| November 12, 2025 | 359.6 | 355.15 | 355.15 | 359.6 | 353.9 | 115,598 |
| November 11, 2025 | 358.1 | 357.1 | 357.1 | 359.95 | 354.6 | 94,328 |
| November 10, 2025 | 360.1 | 359 | 359 | 362.6 | 353 | 357,643 |
| November 07, 2025 | 369.2 | 360.95 | 360.95 | 369.25 | 359 | 186,529 |
| November 06, 2025 | 379.65 | 369.2 | 369.2 | 379.65 | 365.9 | 353,604 |
| November 04, 2025 | 370.5 | 372.5 | 372.5 | 377.5 | 364.3 | 325,193 |
| November 03, 2025 | 363 | 369.7 | 369.7 | 380.8 | 363 | 1.12M |
| October 31, 2025 | 366.7 | 362.25 | 362.25 | 370.9 | 360.55 | 193,656 |
| October 30, 2025 | 380.05 | 369.15 | 369.15 | 380.65 | 366.2 | 2.03M |
| October 29, 2025 | 375.6 | 382.55 | 382.55 | 384 | 375.6 | 462,261 |
| October 28, 2025 | 371.7 | 378.4 | 378.4 | 378.8 | 371.7 | 171,966 |
| October 27, 2025 | 374.9 | 375.5 | 375.5 | 376.7 | 372.95 | 292,190 |
| October 24, 2025 | 370 | 372.2 | 372.2 | 373.5 | 367.05 | 169,248 |
| October 23, 2025 | 364.15 | 370.05 | 370.05 | 370.75 | 363.15 | 273,543 |
| October 21, 2025 | 364.95 | 364.15 | 364.15 | 367 | 362 | 27,886 |
| October 20, 2025 | 366.35 | 364.95 | 364.95 | 366.35 | 360.95 | 126,241 |
| October 17, 2025 | 358 | 363.55 | 363.55 | 364.5 | 356.25 | 179,820 |
| October 16, 2025 | 353.5 | 360 | 360 | 360.4 | 351.6 | 157,151 |
| October 15, 2025 | 351.3 | 354.3 | 354.3 | 356.5 | 349.75 | 131,022 |
| October 14, 2025 | 354.8 | 351.25 | 351.25 | 354.8 | 348 | 172,099 |
| October 13, 2025 | 348.25 | 353.1 | 353.1 | 353.95 | 344.75 | 272,434 |
| October 10, 2025 | 351.8 | 348.35 | 348.35 | 352.3 | 347.5 | 191,002 |
| October 09, 2025 | 359.4 | 350.45 | 350.45 | 359.4 | 349.2 | 2.44M |
| October 08, 2025 | 363.85 | 356.3 | 356.3 | 364.8 | 353.85 | 154,711 |
| October 07, 2025 | 364 | 363.85 | 363.85 | 367.9 | 361.05 | 313,280 |
| October 06, 2025 | 367.3 | 365.5 | 365.5 | 370.9 | 364.6 | 107,075 |
| 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 |