378.00
-7.7(-2.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 391.6 | 385.7 | 385.7 | 391.6 | 381.1 | 2,963 |
September 04, 2025 | 386 | 387.3 | 387.3 | 410 | 374.1 | 54,064 |
September 03, 2025 | 379 | 382.6 | 382.6 | 383.9 | 378.6 | 6,564 |
September 02, 2025 | 379.7 | 380.55 | 380.55 | 382.25 | 376.5 | 7,324 |
September 01, 2025 | 380 | 379.85 | 379.85 | 382.95 | 373.35 | 13,256 |
August 29, 2025 | 383.3 | 379.05 | 379.05 | 383.95 | 371.55 | 46,525 |
August 28, 2025 | 366 | 379.5 | 379.5 | 381.9 | 366 | 23,190 |
August 26, 2025 | 374.75 | 368.8 | 368.8 | 374.75 | 366.1 | 5,717 |
August 25, 2025 | 374.1 | 371.25 | 371.25 | 374.5 | 370.05 | 5,698 |
August 22, 2025 | 369.4 | 370 | 370 | 373 | 367.15 | 14,624 |
August 21, 2025 | 372 | 369.05 | 369.05 | 373.45 | 367.8 | 52,858 |
August 20, 2025 | 373.55 | 370.15 | 370.15 | 382.2 | 368.05 | 26,659 |
August 19, 2025 | 380.35 | 370.65 | 370.65 | 383 | 365.1 | 224,082 |
August 18, 2025 | 389.1 | 378.4 | 378.4 | 389.1 | 377.05 | 6,209 |
August 14, 2025 | 387.6 | 384.8 | 384.8 | 388.45 | 380.1 | 3,283 |
August 13, 2025 | 381.7 | 383.4 | 383.4 | 386 | 374.65 | 6,133 |
August 12, 2025 | 367.9 | 377.5 | 377.5 | 384 | 365.7 | 10,330 |
August 11, 2025 | 367 | 368.55 | 368.55 | 375.25 | 357.7 | 20,920 |
August 08, 2025 | 369 | 363.9 | 363.9 | 371.3 | 360.9 | 29,255 |
August 07, 2025 | 396.2 | 370.25 | 370.25 | 396.2 | 365 | 54,997 |
August 06, 2025 | 390.6 | 391.95 | 391.95 | 396.7 | 389 | 10,842 |
August 05, 2025 | 393.5 | 391.85 | 391.85 | 402.05 | 390.35 | 11,183 |
August 04, 2025 | 400 | 398.35 | 398.35 | 400.65 | 393 | 8,450 |
August 01, 2025 | 405.95 | 398.5 | 398.5 | 412.8 | 393.1 | 10,411 |
July 31, 2025 | 414.85 | 410.05 | 410.05 | 417.2 | 405.6 | 25,297 |
July 30, 2025 | 422 | 414.85 | 414.85 | 427.65 | 412.6 | 16,363 |
July 29, 2025 | 415.5 | 427.4 | 427.4 | 430.5 | 415.5 | 35,101 |
July 28, 2025 | 405.1 | 415.5 | 415.5 | 433 | 403.25 | 226,281 |
July 25, 2025 | 405.85 | 399.75 | 399.75 | 414 | 398.75 | 136,190 |
July 24, 2025 | 412 | 406.65 | 406.65 | 412.75 | 404 | 13,376 |
July 23, 2025 | 411.3 | 409.4 | 409.4 | 412.45 | 406.9 | 7,314 |
July 22, 2025 | 400.05 | 411.15 | 411.15 | 413.15 | 398 | 18,067 |
July 21, 2025 | 411.4 | 399.8 | 399.8 | 411.4 | 396 | 11,811 |
July 18, 2025 | 403.8 | 407.35 | 407.35 | 412.2 | 396 | 26,886 |
July 17, 2025 | 400 | 400.2 | 400.2 | 404.7 | 397.4 | 9,058 |
July 16, 2025 | 398.8 | 400.95 | 400.95 | 403.7 | 392.85 | 15,895 |
July 15, 2025 | 410.15 | 396.4 | 396.4 | 411 | 391.1 | 40,509 |
July 14, 2025 | 408.5 | 406.1 | 406.1 | 417.55 | 405 | 19,117 |
July 11, 2025 | 422.85 | 410.2 | 410.2 | 425.95 | 406.55 | 29,190 |
July 10, 2025 | 426.2 | 426.2 | 426.2 | 427.3 | 419.05 | 10,596 |
July 09, 2025 | 419.1 | 421.6 | 421.6 | 428.7 | 410.8 | 144,504 |
July 08, 2025 | 415.05 | 422.35 | 422.35 | 429.65 | 414.1 | 20,793 |
July 07, 2025 | 424.05 | 414.8 | 414.8 | 424.05 | 411.3 | 6,760 |
July 04, 2025 | 422.35 | 419.85 | 419.85 | 423.9 | 418.25 | 8,395 |
July 03, 2025 | 419.9 | 419.9 | 419.9 | 424.7 | 418.3 | 4,342 |
July 02, 2025 | 432.25 | 421.7 | 421.7 | 432.25 | 421 | 10,223 |
July 01, 2025 | 423.9 | 429.6 | 429.6 | 437.2 | 413.65 | 23,322 |
June 30, 2025 | 409.55 | 419.7 | 419.7 | 422.15 | 409.55 | 37,367 |
June 27, 2025 | 422 | 409.55 | 409.55 | 422.9 | 404.3 | 18,189 |
June 26, 2025 | 416.1 | 416.7 | 416.7 | 421.45 | 414.45 | 6,727 |
June 25, 2025 | 422.2 | 420.1 | 420.1 | 422.3 | 417.4 | 26,561 |
June 24, 2025 | 419.15 | 417.65 | 417.65 | 428 | 416 | 30,794 |
June 23, 2025 | 423 | 419.1 | 419.1 | 424 | 418 | 6,962 |
June 20, 2025 | 424.4 | 419.45 | 419.45 | 424.4 | 415.3 | 12,277 |
June 19, 2025 | 428.45 | 420.2 | 420.2 | 428.45 | 415.65 | 8,864 |
June 18, 2025 | 429.7 | 425.7 | 425.7 | 431.4 | 422 | 12,605 |
June 17, 2025 | 419.7 | 425.35 | 425.35 | 433.95 | 418.5 | 21,066 |
June 16, 2025 | 422.25 | 423.95 | 423.95 | 428.2 | 417.25 | 12,445 |
June 13, 2025 | 419.95 | 422.25 | 422.25 | 425 | 417.05 | 6,911 |
June 12, 2025 | 419.3 | 423 | 423 | 427.15 | 419.3 | 7,916 |