417.00
-13.35(-3.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 430.8 | 417 | 417 | 430.8 | 415.8 | 182,295 |
| September 25, 2025 | 436.85 | 430.35 | 430.35 | 442 | 427.75 | 289,587 |
| September 24, 2025 | 432.8 | 436.7 | 436.7 | 444.7 | 426.45 | 546,399 |
| September 23, 2025 | 445.9 | 429.5 | 429.5 | 447.6 | 427.3 | 277,261 |
| September 22, 2025 | 435.6 | 443.35 | 443.35 | 448.5 | 433.05 | 446,799 |
| September 19, 2025 | 432.5 | 435.6 | 435.6 | 442.5 | 427.8 | 397,857 |
| September 18, 2025 | 428 | 432.65 | 432.65 | 435 | 422 | 513,237 |
| September 17, 2025 | 409.1 | 419.85 | 419.85 | 427.9 | 406.85 | 751,922 |
| September 16, 2025 | 405 | 406.95 | 406.95 | 409 | 402.85 | 63,417 |
| September 15, 2025 | 407.8 | 404.95 | 404.95 | 409.45 | 403.8 | 52,164 |
| September 12, 2025 | 401.05 | 405.35 | 405.35 | 409.45 | 401.05 | 220,081 |
| September 11, 2025 | 403.95 | 401.05 | 401.05 | 404.15 | 400 | 48,573 |
| September 10, 2025 | 406.8 | 402 | 402 | 407.35 | 400.7 | 75,356 |
| September 09, 2025 | 407.35 | 404.4 | 404.4 | 410.8 | 400.95 | 110,968 |
| September 08, 2025 | 394.5 | 404.95 | 404.95 | 409 | 394.5 | 269,018 |
| September 05, 2025 | 392.8 | 393.8 | 393.8 | 396 | 388.35 | 94,514 |
| September 04, 2025 | 403 | 392.8 | 392.8 | 403.2 | 390 | 127,651 |
| September 03, 2025 | 400.1 | 399.4 | 399.4 | 402.75 | 396.5 | 95,600 |
| September 02, 2025 | 387.2 | 399.2 | 399.2 | 411.2 | 387.15 | 216,989 |
| September 01, 2025 | 384 | 387.15 | 387.15 | 391.45 | 384 | 212,013 |
| August 29, 2025 | 389.9 | 384.65 | 384.65 | 390.8 | 381.1 | 49,297 |
| August 28, 2025 | 388.75 | 388.6 | 388.6 | 393.7 | 386.55 | 68,139 |
| August 26, 2025 | 401 | 386.8 | 386.8 | 401 | 384.15 | 152,009 |
| August 25, 2025 | 398.55 | 398.95 | 398.95 | 403.8 | 396.7 | 124,416 |
| August 22, 2025 | 401.2 | 398.55 | 398.55 | 404.95 | 396.6 | 94,254 |
| August 21, 2025 | 403.15 | 401.2 | 401.2 | 405.95 | 399.9 | 78,324 |
| August 20, 2025 | 403.7 | 403.15 | 403.15 | 407.45 | 399.2 | 73,727 |
| August 19, 2025 | 398.4 | 404.65 | 404.65 | 414.2 | 396.1 | 142,807 |
| August 18, 2025 | 397.4 | 398.4 | 398.4 | 400.1 | 395.1 | 70,599 |
| August 14, 2025 | 395.7 | 395.3 | 395.3 | 398.75 | 393.05 | 48,717 |
| August 13, 2025 | 396.25 | 393.3 | 393.3 | 397.9 | 391.25 | 50,440 |
| August 12, 2025 | 397.3 | 396.25 | 396.25 | 400.95 | 394.2 | 57,450 |
| August 11, 2025 | 398 | 397.3 | 397.3 | 401 | 394.2 | 71,135 |
| August 08, 2025 | 400 | 398.7 | 398.7 | 406.15 | 397 | 47,193 |
| August 07, 2025 | 402.85 | 399.6 | 399.6 | 402.95 | 395.6 | 89,712 |
| August 06, 2025 | 407.2 | 403.05 | 403.05 | 408.85 | 402.05 | 64,462 |
| August 05, 2025 | 406.05 | 407.2 | 407.2 | 409.4 | 403.55 | 64,002 |
| August 04, 2025 | 409.4 | 406.05 | 406.05 | 409.4 | 402.7 | 73,647 |
| August 01, 2025 | 404.3 | 405.4 | 405.4 | 411.9 | 402 | 125,211 |
| July 31, 2025 | 407 | 402.15 | 402.15 | 407.2 | 400 | 86,729 |
| July 30, 2025 | 405.5 | 407.25 | 407.25 | 412.05 | 403 | 72,394 |
| July 29, 2025 | 401.1 | 404.3 | 404.3 | 408.5 | 401 | 122,250 |
| July 28, 2025 | 413.6 | 405.8 | 405.8 | 415.8 | 402.75 | 201,600 |
| July 25, 2025 | 421 | 413.6 | 413.6 | 422.85 | 412.1 | 84,215 |
| July 24, 2025 | 420.45 | 423.45 | 423.45 | 425.65 | 419.7 | 112,765 |
| July 23, 2025 | 424.55 | 419.3 | 419.3 | 425.7 | 418 | 129,202 |
| July 22, 2025 | 426.65 | 422.95 | 422.95 | 435.9 | 421 | 324,894 |
| July 21, 2025 | 431.4 | 428.8 | 428.8 | 431.4 | 424.4 | 113,971 |
| July 18, 2025 | 435.95 | 429.1 | 429.1 | 438.05 | 427.85 | 101,690 |
| July 17, 2025 | 434 | 434.4 | 434.4 | 442 | 430 | 171,223 |
| July 16, 2025 | 435.6 | 434 | 434 | 437.9 | 409.5 | 999,945 |
| July 15, 2025 | 429.9 | 432.8 | 432.8 | 437.95 | 428.6 | 80,389 |
| July 14, 2025 | 428.6 | 428.8 | 428.8 | 431.5 | 425.85 | 257,676 |
| July 11, 2025 | 436.5 | 431.55 | 431.55 | 438.35 | 430 | 180,511 |
| July 10, 2025 | 439.6 | 436.5 | 436.5 | 442.35 | 435.5 | 235,987 |
| July 09, 2025 | 443.95 | 440.55 | 440.55 | 446.9 | 437.9 | 142,572 |
| July 08, 2025 | 451.9 | 443.8 | 443.8 | 452.2 | 442.2 | 754,427 |
| July 07, 2025 | 450 | 451.9 | 451.9 | 455.1 | 443.5 | 227,933 |
| July 04, 2025 | 452 | 452.8 | 452.8 | 455.65 | 446 | 108,156 |
| July 03, 2025 | 445 | 449.75 | 449.75 | 455.6 | 445 | 192,237 |