418.05
+2(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 421.7 | 416.05 | 416.05 | 424.8 | 411.15 | 61,007 |
| September 04, 2025 | 427.9 | 425.55 | 425.55 | 430 | 421.2 | 16,805 |
| September 03, 2025 | 423.9 | 425.7 | 425.7 | 427.5 | 423 | 9,561 |
| September 02, 2025 | 421 | 423.9 | 423.9 | 428.5 | 421 | 37,888 |
| September 01, 2025 | 427.3 | 422.75 | 422.75 | 432.45 | 420 | 33,003 |
| August 29, 2025 | 421.1 | 427.3 | 427.3 | 429 | 416.55 | 30,257 |
| August 28, 2025 | 418 | 419.7 | 419.7 | 425.95 | 414.5 | 55,946 |
| August 26, 2025 | 428.1 | 420.75 | 420.75 | 431.65 | 417.9 | 52,081 |
| August 25, 2025 | 439 | 432 | 432 | 444.45 | 430.05 | 26,434 |
| August 22, 2025 | 440.5 | 439.2 | 439.2 | 453.4 | 437.4 | 107,341 |
| August 21, 2025 | 445.25 | 444.55 | 444.55 | 460 | 442.75 | 76,863 |
| August 20, 2025 | 456.4 | 441.7 | 441.7 | 456.4 | 440.4 | 56,135 |
| August 19, 2025 | 454.6 | 455.05 | 455.05 | 459.9 | 450.05 | 57,615 |
| August 18, 2025 | 439.95 | 453.25 | 453.25 | 460.8 | 439.95 | 226,472 |
| August 14, 2025 | 418 | 428.6 | 428.6 | 434 | 415.25 | 71,707 |
| August 13, 2025 | 408.2 | 417.65 | 417.65 | 419.9 | 408.05 | 20,812 |
| August 12, 2025 | 409.2 | 407.9 | 407.9 | 412 | 406.45 | 10,027 |
| August 11, 2025 | 410.5 | 407.2 | 407.2 | 410.5 | 403 | 37,222 |
| August 08, 2025 | 410 | 410.5 | 410.5 | 415.4 | 408 | 26,452 |
| August 07, 2025 | 412.3 | 410.95 | 410.95 | 415.5 | 405 | 27,854 |
| August 06, 2025 | 418 | 414.3 | 414.3 | 428 | 412 | 22,693 |
| August 05, 2025 | 411 | 421.8 | 421.8 | 434.8 | 410.7 | 198,135 |
| August 04, 2025 | 414.7 | 411.2 | 411.2 | 417 | 408.05 | 47,545 |
| August 01, 2025 | 416.85 | 418.5 | 418.5 | 423.7 | 416.85 | 29,737 |
| July 31, 2025 | 429.9 | 416.85 | 416.85 | 431.9 | 414.5 | 76,020 |
| July 30, 2025 | 429.75 | 434.05 | 434.05 | 439.85 | 426.55 | 43,531 |
| July 29, 2025 | 425 | 429.75 | 429.75 | 433.95 | 414 | 76,373 |
| July 28, 2025 | 439.35 | 430.9 | 430.9 | 443.6 | 426.35 | 56,780 |
| July 25, 2025 | 445 | 439.35 | 439.35 | 445.85 | 437.1 | 56,330 |
| July 24, 2025 | 468.9 | 450.4 | 450.4 | 470 | 449.25 | 76,201 |
| July 23, 2025 | 464.5 | 468.9 | 468.9 | 477.75 | 455.2 | 197,297 |
| July 22, 2025 | 468.9 | 464.5 | 464.5 | 473.5 | 461.15 | 106,714 |
| July 21, 2025 | 455 | 467.4 | 467.4 | 470 | 454.95 | 248,151 |
| July 18, 2025 | 447.9 | 455.8 | 455.8 | 460 | 438.55 | 487,538 |
| July 17, 2025 | 422.65 | 443.45 | 443.45 | 447.4 | 411.7 | 200,605 |
| July 16, 2025 | 422.85 | 420.95 | 420.95 | 425.9 | 419.8 | 24,770 |
| July 15, 2025 | 419.4 | 422.85 | 422.85 | 427.45 | 418.25 | 20,163 |
| July 14, 2025 | 422 | 417.2 | 417.2 | 423.75 | 410.6 | 48,926 |
| July 11, 2025 | 424.4 | 421.55 | 421.55 | 429 | 418.85 | 32,275 |
| July 10, 2025 | 421.8 | 422.2 | 422.2 | 423.9 | 417 | 18,946 |
| July 09, 2025 | 419.95 | 420.85 | 420.85 | 422.65 | 416.4 | 18,757 |
| July 08, 2025 | 421.05 | 419 | 419 | 425 | 415.2 | 24,193 |
| July 07, 2025 | 429.25 | 423.05 | 423.05 | 432.45 | 421 | 28,252 |
| July 04, 2025 | 427.55 | 429.25 | 429.25 | 433.1 | 427 | 33,177 |
| July 03, 2025 | 431 | 427.55 | 427.55 | 435.9 | 426 | 34,403 |
| July 02, 2025 | 439.15 | 429.8 | 429.8 | 449.4 | 426 | 96,034 |
| July 01, 2025 | 439.05 | 439.15 | 439.15 | 442 | 435.35 | 22,116 |
| June 30, 2025 | 443.35 | 439.05 | 439.05 | 443.35 | 435.15 | 26,382 |
| June 27, 2025 | 428.9 | 441.1 | 441.1 | 449.9 | 426.5 | 155,064 |
| June 26, 2025 | 434.45 | 426.7 | 426.7 | 434.45 | 422.05 | 24,313 |
| June 25, 2025 | 418.1 | 432.3 | 432.3 | 438.9 | 416.65 | 54,261 |
| June 24, 2025 | 416 | 415.95 | 415.95 | 425 | 413.05 | 37,882 |
| June 23, 2025 | 408 | 415.35 | 415.35 | 420.2 | 405 | 19,956 |
| June 20, 2025 | 419.9 | 413.8 | 413.8 | 429 | 405.8 | 227,571 |
| June 19, 2025 | 428.5 | 423.75 | 423.75 | 432 | 422.45 | 27,737 |
| June 18, 2025 | 421 | 432.85 | 432.85 | 435.95 | 420.35 | 96,592 |
| June 17, 2025 | 437.1 | 423.9 | 423.9 | 444.9 | 421 | 87,784 |
| June 16, 2025 | 435.35 | 434.85 | 434.85 | 437.45 | 429.55 | 24,073 |
| June 13, 2025 | 433.5 | 433.1 | 433.1 | 439.9 | 428.8 | 43,162 |
| June 12, 2025 | 439 | 437.25 | 437.25 | 443.7 | 430.1 | 94,578 |