454.40
-12.75(-2.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 469.5 | 467.15 | 467.15 | 475.2 | 457.05 | 292,518 |
| September 04, 2025 | 473 | 467.95 | 467.95 | 473.4 | 460.6 | 409,008 |
| September 03, 2025 | 451 | 468.05 | 468.05 | 472.65 | 451 | 1.24M |
| September 02, 2025 | 433.05 | 448.8 | 448.8 | 455.4 | 428.55 | 1.28M |
| September 01, 2025 | 421.05 | 433.05 | 433.05 | 435.6 | 421.05 | 438,653 |
| August 29, 2025 | 418.05 | 421.55 | 421.55 | 433.75 | 414.6 | 742,122 |
| August 28, 2025 | 415.9 | 421.1 | 421.1 | 424.5 | 407.1 | 144,331 |
| August 26, 2025 | 439.5 | 417.65 | 417.65 | 439.5 | 414 | 221,324 |
| August 25, 2025 | 437 | 439.5 | 439.5 | 448.2 | 431 | 414,347 |
| August 22, 2025 | 439.9 | 434.75 | 434.75 | 443.05 | 432 | 208,975 |
| August 21, 2025 | 439.75 | 442.8 | 442.8 | 447.9 | 426.1 | 359,825 |
| August 20, 2025 | 439 | 438.75 | 438.75 | 450 | 433.3 | 516,149 |
| August 19, 2025 | 411.9 | 438.1 | 438.1 | 444.4 | 411.4 | 2.23M |
| August 18, 2025 | 417 | 409.95 | 409.95 | 417 | 404.8 | 317,461 |
| August 14, 2025 | 420 | 410.25 | 410.25 | 433.2 | 403.4 | 361,554 |
| August 13, 2025 | 408.45 | 416.8 | 416.8 | 422 | 406 | 459,912 |
| August 12, 2025 | 411.7 | 406.4 | 406.4 | 422 | 400.2 | 262,687 |
| August 11, 2025 | 406.6 | 408.95 | 408.95 | 412.5 | 400.5 | 174,584 |
| August 08, 2025 | 412.9 | 408.75 | 408.75 | 420.75 | 405.9 | 190,140 |
| August 07, 2025 | 407.05 | 412.9 | 412.9 | 418.7 | 403.4 | 230,066 |
| August 06, 2025 | 402.75 | 416.35 | 416.35 | 420.6 | 394.1 | 724,080 |
| August 05, 2025 | 406.85 | 399.55 | 399.55 | 417 | 393.15 | 693,165 |
| August 04, 2025 | 409.7 | 407.1 | 407.1 | 414.7 | 403.2 | 112,359 |
| August 01, 2025 | 428.8 | 410.35 | 410.35 | 433.4 | 406.3 | 294,034 |
| July 31, 2025 | 404.05 | 422.65 | 422.65 | 444.9 | 393.75 | 687,730 |
| July 30, 2025 | 417.1 | 409.45 | 409.45 | 418.75 | 407.1 | 93,582 |
| July 29, 2025 | 416.75 | 417.85 | 417.85 | 424.55 | 410.55 | 217,105 |
| July 28, 2025 | 423.85 | 417.15 | 415.65 | 449.8 | 409.15 | 1.54M |
| July 25, 2025 | 431.4 | 428.05 | 428.05 | 440 | 425 | 444,837 |
| July 24, 2025 | 417.9 | 432.2 | 432.2 | 437.95 | 417.65 | 1.02M |
| July 23, 2025 | 415.9 | 417.9 | 417.9 | 421.9 | 403 | 460,709 |
| July 22, 2025 | 397.85 | 414.55 | 414.55 | 417.85 | 394 | 644,159 |
| July 21, 2025 | 389.7 | 396.5 | 396.5 | 399.2 | 381 | 292,104 |
| July 18, 2025 | 366.9 | 390 | 390 | 400 | 366.9 | 952,676 |
| July 17, 2025 | 372 | 370.55 | 370.55 | 375.55 | 366.8 | 106,615 |
| July 16, 2025 | 386.3 | 371.6 | 371.6 | 386.3 | 370.2 | 288,488 |
| July 15, 2025 | 382.3 | 386.75 | 386.75 | 392 | 373 | 391,326 |
| July 14, 2025 | 362 | 383.8 | 383.8 | 389.5 | 360.85 | 861,869 |
| July 11, 2025 | 357.8 | 364.75 | 364.75 | 369.5 | 356.05 | 426,461 |
| July 10, 2025 | 351 | 358.9 | 358.9 | 363.9 | 349.5 | 717,921 |
| July 09, 2025 | 335.05 | 349.85 | 349.85 | 353.9 | 333.45 | 1.22M |
| July 08, 2025 | 319.8 | 331.75 | 331.75 | 335.4 | 318.2 | 569,457 |
| July 07, 2025 | 325.55 | 318.35 | 318.35 | 325.55 | 317 | 43,727 |
| July 04, 2025 | 320 | 324.15 | 324.15 | 325.55 | 317.4 | 179,500 |
| July 03, 2025 | 313.7 | 318.6 | 318.6 | 319.95 | 313.7 | 180,708 |
| July 02, 2025 | 315.5 | 313.7 | 313.7 | 316.9 | 312.45 | 81,803 |
| July 01, 2025 | 315 | 315.05 | 315.05 | 316.85 | 310.25 | 141,439 |
| June 30, 2025 | 315.6 | 314 | 314 | 320 | 312.5 | 161,053 |
| June 27, 2025 | 320.5 | 315.2 | 315.2 | 320.95 | 313.1 | 131,537 |
| June 26, 2025 | 322 | 320.25 | 320.25 | 323.6 | 316.95 | 177,281 |
| June 25, 2025 | 321.7 | 321 | 321 | 322.95 | 317.05 | 178,815 |
| June 24, 2025 | 319.9 | 319.55 | 319.55 | 324.1 | 317.2 | 80,618 |
| June 23, 2025 | 317 | 317.7 | 317.7 | 321.7 | 313.2 | 80,722 |
| June 20, 2025 | 320 | 320 | 320 | 322 | 315.8 | 147,392 |
| June 19, 2025 | 321.1 | 320.45 | 320.45 | 323.95 | 318.1 | 66,513 |
| June 18, 2025 | 324.1 | 318.95 | 318.95 | 324.1 | 315 | 65,700 |
| June 17, 2025 | 324.5 | 321.95 | 321.95 | 328 | 319.1 | 70,981 |
| June 16, 2025 | 330 | 323.8 | 323.8 | 335 | 322.1 | 92,068 |
| June 13, 2025 | 316 | 329.1 | 329.1 | 332.6 | 314.8 | 106,914 |
| June 12, 2025 | 332.7 | 325.85 | 325.85 | 333.95 | 325 | 107,293 |