436.15
-8.25(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 444.4 | 436.15 | 436.15 | 446.6 | 434.1 | 17,347 |
| September 08, 2025 | 456.65 | 444.4 | 444.4 | 456.65 | 442.65 | 32,089 |
| September 05, 2025 | 455 | 454.1 | 454.1 | 458.2 | 450 | 16,282 |
| September 04, 2025 | 460.35 | 453.25 | 453.25 | 465 | 450.15 | 15,090 |
| September 03, 2025 | 447 | 456.15 | 456.15 | 463.4 | 444 | 75,904 |
| September 02, 2025 | 443.95 | 444.75 | 444.75 | 467.9 | 440.35 | 452,974 |
| September 01, 2025 | 412 | 421.95 | 421.95 | 424 | 412 | 11,265 |
| August 29, 2025 | 427.5 | 411.35 | 411.35 | 431.95 | 409.35 | 37,595 |
| August 28, 2025 | 422.2 | 426.55 | 426.55 | 428.4 | 418.3 | 8,486 |
| August 26, 2025 | 432.85 | 424.3 | 424.3 | 434.2 | 422 | 17,886 |
| August 25, 2025 | 438.4 | 432.85 | 432.85 | 444.15 | 431.2 | 23,052 |
| August 22, 2025 | 454.9 | 442.85 | 442.85 | 454.9 | 440.35 | 27,913 |
| August 21, 2025 | 460 | 455.4 | 455.4 | 463 | 452.1 | 19,001 |
| August 20, 2025 | 442.45 | 452.45 | 452.45 | 454.05 | 441 | 21,253 |
| August 19, 2025 | 439 | 442.45 | 442.45 | 445.5 | 433.2 | 19,634 |
| August 18, 2025 | 430 | 433.45 | 433.45 | 436 | 428.05 | 14,639 |
| August 14, 2025 | 432 | 428.2 | 428.2 | 433.45 | 426.3 | 14,885 |
| August 13, 2025 | 427 | 434.5 | 434.5 | 436.5 | 425.05 | 13,656 |
| August 12, 2025 | 430 | 430.8 | 430.8 | 436.05 | 429 | 7,538 |
| August 11, 2025 | 433.55 | 430.55 | 430.55 | 440.5 | 428.95 | 17,086 |
| August 08, 2025 | 434.1 | 435.45 | 435.45 | 444 | 431 | 20,925 |
| August 07, 2025 | 431.75 | 434.1 | 434.1 | 434.9 | 422.7 | 25,563 |
| August 06, 2025 | 440 | 430.35 | 430.35 | 441.95 | 426.5 | 34,017 |
| August 05, 2025 | 445.1 | 440.35 | 440.35 | 447 | 437.65 | 25,137 |
| August 04, 2025 | 460 | 447.75 | 447.75 | 460.75 | 438.1 | 111,139 |
| August 01, 2025 | 451.05 | 462.1 | 462.1 | 469.8 | 451.05 | 40,498 |
| July 31, 2025 | 462.2 | 462.2 | 462.2 | 465.7 | 455.6 | 9,197 |
| July 30, 2025 | 471.7 | 464.5 | 464.5 | 471.7 | 462.5 | 6,597 |
| July 29, 2025 | 452 | 467.05 | 467.05 | 469 | 449.95 | 30,634 |
| July 28, 2025 | 465 | 453.8 | 453.8 | 465 | 452 | 16,544 |
| July 25, 2025 | 467.95 | 464.35 | 464.35 | 467.95 | 459.05 | 31,814 |
| July 24, 2025 | 471 | 468.8 | 468.8 | 477.45 | 466.45 | 38,599 |
| July 23, 2025 | 482.2 | 471 | 471 | 482.2 | 468 | 54,705 |
| July 22, 2025 | 488 | 480.25 | 480.25 | 492 | 477.7 | 30,958 |
| July 21, 2025 | 490 | 486 | 486 | 491.95 | 483 | 15,242 |
| July 18, 2025 | 495.25 | 490.6 | 490.6 | 498.95 | 488 | 24,982 |
| July 17, 2025 | 497.1 | 495.25 | 495.25 | 503 | 494 | 51,814 |
| July 16, 2025 | 502.95 | 499.55 | 499.55 | 504.5 | 497 | 60,871 |
| July 15, 2025 | 506.95 | 509.9 | 499.9 | 511.95 | 501.55 | 102,456 |
| July 14, 2025 | 506 | 504.6 | 494.7 | 507.55 | 498.2 | 37,693 |
| July 11, 2025 | 496.4 | 502.05 | 492.2 | 507.5 | 495 | 40,052 |
| July 10, 2025 | 503.9 | 496.4 | 486.66 | 504.5 | 495 | 58,651 |
| July 09, 2025 | 505.4 | 501.5 | 491.66 | 509.7 | 497.85 | 65,104 |
| July 08, 2025 | 501 | 503.7 | 493.82 | 508 | 497.45 | 50,162 |
| July 07, 2025 | 498.35 | 504.65 | 494.75 | 514.9 | 494.45 | 85,317 |
| July 04, 2025 | 489.8 | 498.35 | 488.58 | 499 | 486.55 | 38,211 |
| July 03, 2025 | 492.65 | 487.85 | 478.28 | 496 | 483.4 | 48,705 |
| July 02, 2025 | 494.4 | 490.55 | 480.93 | 497.7 | 485.75 | 55,075 |
| July 01, 2025 | 500.1 | 492.1 | 482.45 | 507.7 | 488.45 | 63,119 |
| June 30, 2025 | 505 | 500.2 | 490.39 | 508.65 | 497.7 | 23,097 |
| June 27, 2025 | 507.05 | 503.25 | 493.38 | 514 | 500.2 | 44,054 |
| June 26, 2025 | 511 | 505.7 | 505.7 | 515.5 | 504.3 | 16,854 |
| June 25, 2025 | 501.5 | 510.5 | 510.5 | 513.1 | 501.5 | 22,206 |
| June 24, 2025 | 504 | 500.8 | 500.8 | 506.7 | 498.1 | 15,694 |
| June 23, 2025 | 488.05 | 495.2 | 495.2 | 499 | 480.1 | 16,968 |
| June 20, 2025 | 483.65 | 490.75 | 490.75 | 496.9 | 482.3 | 17,876 |
| June 19, 2025 | 500.1 | 485 | 485 | 505 | 480.95 | 31,791 |
| June 18, 2025 | 508.7 | 499.6 | 499.6 | 510.95 | 497.5 | 74,884 |
| June 17, 2025 | 519.7 | 506.3 | 506.3 | 524 | 505.2 | 33,788 |
| June 16, 2025 | 532 | 519.7 | 519.7 | 535.65 | 515.1 | 54,147 |