380.80
+0.8(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 383.6 | 380 | 380 | 383.8 | 375.4 | 874,912 |
| September 25, 2025 | 388.25 | 383.8 | 383.8 | 393.7 | 382.15 | 428,009 |
| September 24, 2025 | 401.7 | 389.1 | 389.1 | 401.75 | 387.5 | 1.12M |
| September 23, 2025 | 405.65 | 400.15 | 400.15 | 405.65 | 399.3 | 1.85M |
| September 22, 2025 | 407.35 | 401.9 | 401.9 | 410 | 399.9 | 784,684 |
| September 19, 2025 | 413.6 | 407.55 | 407.55 | 414.7 | 403.35 | 589,901 |
| September 18, 2025 | 418.05 | 410.3 | 410.3 | 421.55 | 409 | 827,192 |
| September 17, 2025 | 420.95 | 416.75 | 416.75 | 427 | 415 | 436,592 |
| September 16, 2025 | 419.95 | 418.3 | 418.3 | 424.9 | 416.65 | 481,214 |
| September 15, 2025 | 421.95 | 419.9 | 419.9 | 425.05 | 417.35 | 260,997 |
| September 12, 2025 | 423.4 | 420.65 | 420.65 | 426.65 | 419.5 | 740,972 |
| September 11, 2025 | 428.5 | 423.35 | 423.35 | 429.65 | 422.5 | 196,204 |
| September 10, 2025 | 419.1 | 426.5 | 426.5 | 429.6 | 419.1 | 286,421 |
| September 09, 2025 | 420.1 | 416.2 | 416.2 | 424.25 | 414.8 | 334,338 |
| September 08, 2025 | 420 | 420.1 | 420.1 | 425.35 | 418.95 | 216,719 |
| September 05, 2025 | 416 | 418.8 | 418.8 | 419.75 | 411.55 | 410,561 |
| September 04, 2025 | 418 | 415.3 | 415.3 | 424.7 | 411.55 | 471,081 |
| September 03, 2025 | 410.25 | 414.85 | 414.85 | 416.25 | 399.2 | 1.74M |
| September 02, 2025 | 423.5 | 415.85 | 415.85 | 424.15 | 413.75 | 596,979 |
| September 01, 2025 | 413 | 416.3 | 416.3 | 422.8 | 413 | 269,474 |
| August 29, 2025 | 426 | 410.3 | 410.3 | 427 | 408.5 | 735,498 |
| August 28, 2025 | 430 | 424.9 | 424.9 | 432.85 | 421.9 | 559,785 |
| August 26, 2025 | 443 | 432.85 | 432.85 | 444.9 | 430.5 | 919,363 |
| August 25, 2025 | 440.1 | 445.2 | 445.2 | 447.3 | 439.6 | 323,376 |
| August 22, 2025 | 445.5 | 440.05 | 440.05 | 448.6 | 438.95 | 177,934 |
| August 21, 2025 | 449.5 | 446.9 | 446.9 | 450.85 | 442.85 | 233,351 |
| August 20, 2025 | 442.1 | 448.25 | 448.25 | 450 | 439 | 412,091 |
| August 19, 2025 | 440.5 | 443.7 | 443.7 | 452.3 | 440.4 | 326,324 |
| August 18, 2025 | 442 | 440.5 | 440.5 | 445.95 | 436.25 | 311,819 |
| August 14, 2025 | 438.8 | 435.65 | 435.65 | 442.85 | 432.6 | 402,257 |
| August 13, 2025 | 435.95 | 435.9 | 435.9 | 442 | 434 | 363,922 |
| August 12, 2025 | 439.6 | 435.8 | 435.8 | 441.2 | 434.7 | 341,704 |
| August 11, 2025 | 444 | 436.5 | 436.5 | 448.35 | 435.5 | 425,158 |
| August 08, 2025 | 448.15 | 444.15 | 444.15 | 454.15 | 440.75 | 422,895 |
| August 07, 2025 | 433 | 447.4 | 447.4 | 449.55 | 428.55 | 404,399 |
| August 06, 2025 | 440.1 | 435.6 | 435.6 | 448.5 | 429.9 | 593,786 |
| August 05, 2025 | 450 | 440.1 | 440.1 | 451 | 439 | 720,041 |
| August 04, 2025 | 452.5 | 448.15 | 448.15 | 454.5 | 444.55 | 685,180 |
| August 01, 2025 | 458 | 454.5 | 454.5 | 462.55 | 451 | 454,495 |
| July 31, 2025 | 460 | 458.3 | 458.3 | 466 | 452.75 | 812,311 |
| July 30, 2025 | 476.6 | 465.75 | 465.75 | 482.85 | 462.95 | 516,469 |
| July 29, 2025 | 477 | 476.3 | 476.3 | 482.65 | 466.65 | 965,842 |
| July 28, 2025 | 484.1 | 477 | 477 | 490.95 | 472 | 231,395 |
| July 25, 2025 | 511.6 | 488.5 | 488.5 | 511.6 | 480.3 | 539,082 |
| July 24, 2025 | 501.55 | 507.1 | 507.1 | 510.75 | 478.5 | 745,804 |
| July 23, 2025 | 518.8 | 501.55 | 501.55 | 519.3 | 499.95 | 195,523 |
| July 22, 2025 | 534.5 | 516.55 | 516.55 | 537 | 508.85 | 385,673 |
| July 21, 2025 | 532.95 | 534.5 | 534.5 | 537 | 530.05 | 167,828 |
| July 18, 2025 | 535.6 | 532.9 | 532.9 | 536.7 | 526.65 | 588,173 |
| July 17, 2025 | 520.1 | 533.5 | 533.5 | 541.15 | 519 | 457,490 |
| July 16, 2025 | 522 | 520.45 | 520.45 | 525.7 | 518 | 243,665 |
| July 15, 2025 | 515.3 | 521.05 | 521.05 | 523.2 | 515.3 | 233,826 |
| July 14, 2025 | 519.45 | 518.5 | 518.5 | 521 | 510.75 | 186,187 |
| July 11, 2025 | 514.1 | 519.45 | 519.45 | 521 | 512.75 | 201,015 |
| July 10, 2025 | 520.3 | 518.8 | 518.8 | 524 | 513.25 | 617,249 |
| July 09, 2025 | 517.7 | 520.3 | 520.3 | 523.1 | 514 | 166,490 |
| July 08, 2025 | 525 | 517.75 | 517.75 | 527.3 | 514 | 201,188 |
| July 07, 2025 | 515 | 520.15 | 520.15 | 525 | 512.75 | 438,316 |
| July 04, 2025 | 506 | 514.5 | 514.5 | 516.9 | 506 | 260,381 |
| July 03, 2025 | 508 | 506.1 | 506.1 | 513.15 | 505 | 303,595 |