440.65
-2.45(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 444 | 440.65 | 440.65 | 444.95 | 439 | 8,727 |
| October 01, 2025 | 439.9 | 443.1 | 443.1 | 446.45 | 436.2 | 10,092 |
| September 30, 2025 | 439.9 | 437.55 | 437.55 | 442.45 | 436.1 | 4,301 |
| September 29, 2025 | 444 | 435.45 | 435.45 | 445.4 | 431.65 | 9,017 |
| September 26, 2025 | 445.6 | 436.25 | 436.25 | 445.6 | 433.1 | 11,563 |
| September 25, 2025 | 448.2 | 445.65 | 445.65 | 456.6 | 445 | 12,017 |
| September 24, 2025 | 455 | 447.65 | 447.65 | 455.05 | 445 | 11,252 |
| September 23, 2025 | 464 | 453.9 | 453.9 | 470.45 | 452 | 31,707 |
| September 22, 2025 | 470.3 | 463.7 | 463.7 | 475 | 461.05 | 11,382 |
| September 19, 2025 | 471 | 470.3 | 470.3 | 476 | 469.2 | 11,175 |
| September 18, 2025 | 470.95 | 474.7 | 474.7 | 484.9 | 468.15 | 33,376 |
| September 17, 2025 | 473.9 | 468.9 | 468.9 | 488.4 | 467 | 59,376 |
| September 16, 2025 | 459.9 | 471.65 | 471.65 | 475 | 457.2 | 44,224 |
| September 15, 2025 | 458.5 | 458.8 | 458.8 | 462.9 | 455 | 11,577 |
| September 12, 2025 | 456.55 | 457.3 | 457.3 | 465 | 455 | 11,664 |
| September 11, 2025 | 460.7 | 456.55 | 456.55 | 463 | 450.25 | 11,957 |
| September 10, 2025 | 459.9 | 457.6 | 457.6 | 461 | 455 | 7,090 |
| September 09, 2025 | 459.7 | 454.65 | 454.65 | 459.7 | 453.5 | 2,557 |
| September 08, 2025 | 458.25 | 456.1 | 456.1 | 461.8 | 453.65 | 9,019 |
| September 05, 2025 | 461.65 | 456 | 456 | 461.8 | 453.1 | 3,633 |
| September 04, 2025 | 467.7 | 459.25 | 459.25 | 473.8 | 458.3 | 15,903 |
| September 03, 2025 | 467.3 | 461 | 461 | 467.3 | 459.55 | 7,350 |
| September 02, 2025 | 450 | 458.15 | 458.15 | 463.45 | 447.35 | 9,613 |
| September 01, 2025 | 435 | 447.15 | 447.15 | 449.9 | 434.9 | 6,317 |
| August 29, 2025 | 445.65 | 433.55 | 433.55 | 451.7 | 432 | 16,559 |
| August 28, 2025 | 442.3 | 445.65 | 445.65 | 453.6 | 442.3 | 4,370 |
| August 26, 2025 | 456.9 | 446.7 | 446.7 | 460.05 | 444 | 7,357 |
| August 25, 2025 | 463.05 | 456.9 | 456.9 | 463.05 | 451.85 | 7,451 |
| August 22, 2025 | 464.8 | 463.3 | 463.3 | 465 | 460 | 6,556 |
| August 21, 2025 | 469.5 | 462.7 | 462.7 | 469.5 | 459 | 12,115 |
| August 20, 2025 | 466 | 462.5 | 462.5 | 469.35 | 462 | 7,673 |
| August 19, 2025 | 464.25 | 466.75 | 466.75 | 470 | 464.1 | 4,803 |
| August 18, 2025 | 469.75 | 464.75 | 464.75 | 470.15 | 462.4 | 9,133 |
| August 14, 2025 | 462 | 459.65 | 459.65 | 464.5 | 459 | 6,937 |
| August 13, 2025 | 465 | 464.45 | 464.45 | 469.35 | 462 | 5,732 |
| August 12, 2025 | 465 | 461.7 | 461.7 | 470 | 459.75 | 19,338 |
| August 11, 2025 | 464 | 463.55 | 463.55 | 468.5 | 462 | 7,466 |
| August 08, 2025 | 468 | 466.9 | 466.9 | 473 | 464.25 | 10,192 |
| August 07, 2025 | 470 | 467 | 467 | 471.8 | 464 | 10,271 |
| August 06, 2025 | 478.5 | 472.25 | 472.25 | 493.4 | 470 | 27,606 |
| August 05, 2025 | 475 | 473.15 | 473.15 | 478.95 | 471.05 | 5,125 |
| August 04, 2025 | 479.7 | 472.4 | 472.4 | 479.7 | 470.8 | 6,583 |
| August 01, 2025 | 484 | 473.25 | 473.25 | 490.3 | 469 | 25,919 |
| July 31, 2025 | 480 | 487.65 | 487.65 | 504.85 | 469.05 | 281,723 |
| July 30, 2025 | 469 | 470.35 | 470.35 | 474.3 | 467.25 | 5,416 |
| July 29, 2025 | 475 | 467 | 467 | 475 | 463 | 11,358 |
| July 28, 2025 | 477.5 | 464.45 | 464.45 | 477.5 | 462.7 | 12,834 |
| July 25, 2025 | 480.5 | 477.5 | 477.5 | 487.7 | 476 | 11,040 |
| July 24, 2025 | 492.9 | 486 | 486 | 494.95 | 485 | 13,028 |
| July 23, 2025 | 490.9 | 488.2 | 488.2 | 493 | 487 | 11,719 |
| July 22, 2025 | 491.35 | 488.9 | 488.9 | 496.65 | 487 | 10,012 |
| July 21, 2025 | 494 | 488.6 | 488.6 | 497.95 | 485.75 | 19,990 |
| July 18, 2025 | 502.05 | 493.9 | 493.9 | 504.7 | 492 | 9,615 |
| July 17, 2025 | 492.05 | 499.9 | 499.9 | 511.45 | 491.6 | 55,938 |
| July 16, 2025 | 494 | 492.05 | 492.05 | 499.4 | 490.05 | 19,524 |
| July 15, 2025 | 490.95 | 493.35 | 493.35 | 502 | 490.6 | 20,316 |
| July 14, 2025 | 482.75 | 489.6 | 489.6 | 496.25 | 473.75 | 38,868 |
| July 11, 2025 | 485.25 | 482.75 | 482.75 | 487.85 | 480.1 | 9,365 |
| July 10, 2025 | 476 | 483.45 | 483.45 | 490.3 | 476 | 14,420 |
| July 09, 2025 | 481.15 | 485.7 | 485.7 | 494.4 | 479.85 | 21,686 |