340.50
-28.05(-7.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 365.8 | 340.5 | 340.5 | 367 | 338.95 | 328,521 |
| September 25, 2025 | 378.4 | 368.55 | 368.55 | 387.95 | 363.35 | 104,609 |
| September 24, 2025 | 389.5 | 378.4 | 378.4 | 391 | 375.75 | 75,492 |
| September 23, 2025 | 398 | 389.5 | 389.5 | 399 | 387.95 | 78,313 |
| September 22, 2025 | 399 | 396.35 | 396.35 | 405.2 | 394.45 | 69,380 |
| September 19, 2025 | 400.65 | 403.8 | 403.8 | 406.1 | 397 | 62,716 |
| September 18, 2025 | 400 | 399.1 | 399.1 | 405 | 396.8 | 40,715 |
| September 17, 2025 | 408.1 | 398.45 | 398.45 | 409.25 | 396 | 58,269 |
| September 16, 2025 | 390.5 | 408.05 | 408.05 | 414.25 | 390.5 | 166,278 |
| September 15, 2025 | 389.95 | 394.1 | 394.1 | 397 | 389.95 | 37,429 |
| September 12, 2025 | 398.25 | 389.9 | 389.9 | 402.7 | 388.9 | 92,705 |
| September 11, 2025 | 397 | 398.2 | 398.2 | 405.3 | 397 | 55,984 |
| September 10, 2025 | 394.05 | 401 | 401 | 404.4 | 394.05 | 54,354 |
| September 09, 2025 | 396.65 | 394 | 394 | 400 | 391.8 | 35,465 |
| September 08, 2025 | 401.25 | 396.65 | 396.65 | 406 | 395.15 | 43,021 |
| September 05, 2025 | 401.4 | 403.35 | 403.35 | 405.1 | 401.4 | 18,894 |
| September 04, 2025 | 408 | 401.1 | 401.1 | 408.6 | 400 | 24,999 |
| September 03, 2025 | 409.1 | 405.35 | 404.65 | 419.3 | 403.05 | 29,885 |
| September 02, 2025 | 406 | 406.05 | 405.35 | 415.2 | 403.6 | 29,959 |
| September 01, 2025 | 405.25 | 408.9 | 408.19 | 412 | 401.4 | 45,061 |
| August 29, 2025 | 386.9 | 405.25 | 405.25 | 407.1 | 385.4 | 89,072 |
| August 28, 2025 | 390 | 388.55 | 388.55 | 399.85 | 383.2 | 51,730 |
| August 26, 2025 | 400 | 399.85 | 399.85 | 402.65 | 396.15 | 52,104 |
| August 25, 2025 | 404 | 402.1 | 402.1 | 406 | 398 | 26,097 |
| August 22, 2025 | 403.55 | 404 | 404 | 405.8 | 400.05 | 24,728 |
| August 21, 2025 | 412.55 | 403.5 | 403.5 | 418.4 | 401.1 | 75,291 |
| August 20, 2025 | 397 | 406.45 | 406.45 | 413.05 | 393.7 | 87,668 |
| August 19, 2025 | 396 | 397 | 397 | 399.1 | 387.65 | 27,879 |
| August 18, 2025 | 380.9 | 393.05 | 393.05 | 399 | 378.15 | 83,919 |
| August 14, 2025 | 380.3 | 375.4 | 375.4 | 382 | 374.3 | 23,804 |
| August 13, 2025 | 381.95 | 380.3 | 380.3 | 385.55 | 375.4 | 40,057 |
| August 12, 2025 | 388.95 | 381.9 | 381.9 | 392.25 | 380 | 30,806 |
| August 11, 2025 | 388.65 | 388.95 | 388.95 | 393.95 | 379 | 36,638 |
| August 08, 2025 | 400.1 | 388.8 | 388.8 | 404.9 | 387.55 | 59,184 |
| August 07, 2025 | 403 | 403.6 | 403.6 | 408 | 386 | 117,396 |
| August 06, 2025 | 402 | 403.1 | 403.1 | 405.55 | 400.7 | 28,189 |
| August 05, 2025 | 404.2 | 403.2 | 403.2 | 406.85 | 400.15 | 41,062 |
| August 04, 2025 | 404.7 | 404.2 | 404.2 | 409.95 | 400.3 | 34,153 |
| August 01, 2025 | 401 | 404.7 | 404.7 | 409.85 | 401 | 45,435 |
| July 31, 2025 | 398.3 | 404.2 | 404.2 | 412.1 | 394.2 | 72,781 |
| July 30, 2025 | 406.5 | 400.35 | 400.35 | 408 | 400 | 63,378 |
| July 29, 2025 | 405.95 | 404.4 | 404.4 | 407.3 | 401.45 | 59,958 |
| July 28, 2025 | 420.6 | 403.75 | 403.75 | 422.9 | 401.5 | 155,062 |
| July 25, 2025 | 429.2 | 422 | 422 | 429.2 | 420 | 73,044 |
| July 24, 2025 | 427.8 | 427.75 | 427.75 | 448.1 | 422.1 | 304,301 |
| July 23, 2025 | 425.9 | 423.85 | 423.85 | 427 | 415.75 | 138,779 |
| July 22, 2025 | 423.55 | 424.9 | 424.9 | 427.7 | 421.95 | 34,246 |
| July 21, 2025 | 425.1 | 423.5 | 423.5 | 426 | 420.4 | 79,408 |
| July 18, 2025 | 430 | 423.55 | 423.55 | 432.8 | 420.35 | 121,242 |
| July 17, 2025 | 438.35 | 430.3 | 430.3 | 442.9 | 427.3 | 171,450 |
| July 16, 2025 | 430.25 | 436.25 | 436.25 | 454 | 426.7 | 492,966 |
| July 15, 2025 | 421 | 430.2 | 430.2 | 436.05 | 421 | 132,795 |
| July 14, 2025 | 422.15 | 418.15 | 418.15 | 429 | 415.3 | 104,631 |
| July 11, 2025 | 426.2 | 422.1 | 422.1 | 429 | 418 | 53,341 |
| July 10, 2025 | 425.6 | 426.15 | 426.15 | 429.2 | 422.8 | 36,341 |
| July 09, 2025 | 426.6 | 425.55 | 425.55 | 431.15 | 423.65 | 29,363 |
| July 08, 2025 | 425 | 426.6 | 426.6 | 428.95 | 419.4 | 74,234 |
| July 07, 2025 | 436.3 | 425.3 | 425.3 | 436.3 | 423.8 | 62,738 |
| July 04, 2025 | 434.5 | 433.3 | 433.3 | 438.1 | 431.2 | 49,983 |
| July 03, 2025 | 447.85 | 434.3 | 434.3 | 447.85 | 432.65 | 146,925 |