424.05
-7.9(-1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 431.95 | 424.05 | 424.05 | 433.1 | 423.2 | 209,047 |
| September 25, 2025 | 434.2 | 431.95 | 431.95 | 435 | 428.75 | 151,454 |
| September 24, 2025 | 432.95 | 434.2 | 434.2 | 435.55 | 429.05 | 242,421 |
| September 23, 2025 | 429.15 | 432.95 | 432.95 | 440.95 | 429.15 | 435,136 |
| September 22, 2025 | 435 | 429.15 | 429.15 | 438.5 | 428.75 | 325,796 |
| September 19, 2025 | 440.4 | 434.95 | 434.95 | 441.85 | 432.1 | 301,331 |
| September 18, 2025 | 443.4 | 438.45 | 438.45 | 443.4 | 437 | 120,031 |
| September 17, 2025 | 447.45 | 441.45 | 441.45 | 447.45 | 439.55 | 193,703 |
| September 16, 2025 | 438 | 442.85 | 442.85 | 447.1 | 434.05 | 388,926 |
| September 15, 2025 | 432.05 | 433.9 | 433.9 | 436 | 429.5 | 165,707 |
| September 12, 2025 | 438 | 431.05 | 431.05 | 440 | 430.1 | 283,835 |
| September 11, 2025 | 433.3 | 437.85 | 437.85 | 452 | 432 | 736,762 |
| September 10, 2025 | 431.35 | 434.5 | 434.5 | 435.95 | 430.05 | 159,153 |
| September 09, 2025 | 431.05 | 429.15 | 429.15 | 434.1 | 427.55 | 474,252 |
| September 08, 2025 | 433 | 430.35 | 430.35 | 437.95 | 429.75 | 164,389 |
| September 05, 2025 | 446 | 433.95 | 433.95 | 446 | 433.25 | 133,259 |
| September 04, 2025 | 441.4 | 442.55 | 442.55 | 450.35 | 440.05 | 201,261 |
| September 03, 2025 | 440.55 | 442.35 | 436.53 | 447.65 | 437.8 | 261,248 |
| September 02, 2025 | 446 | 437.05 | 431.3 | 449.1 | 435.1 | 506,270 |
| September 01, 2025 | 422 | 441.85 | 436.04 | 446.45 | 419.05 | 471,611 |
| August 29, 2025 | 419.1 | 419.45 | 419.45 | 423.6 | 416.25 | 181,463 |
| August 28, 2025 | 429.6 | 419.1 | 419.1 | 429.6 | 418.25 | 153,031 |
| August 26, 2025 | 433.6 | 425.35 | 425.35 | 434 | 423.1 | 596,531 |
| August 25, 2025 | 433.3 | 431.8 | 431.8 | 435.9 | 429.05 | 406,834 |
| August 22, 2025 | 435.1 | 432.05 | 432.05 | 437.7 | 430.5 | 93,675 |
| August 21, 2025 | 432.2 | 435.15 | 435.15 | 437.3 | 432 | 123,638 |
| August 20, 2025 | 434.75 | 432.2 | 432.2 | 436.8 | 429.05 | 110,813 |
| August 19, 2025 | 428.5 | 434.8 | 434.8 | 439.2 | 425.25 | 219,498 |
| August 18, 2025 | 426.2 | 427.2 | 427.2 | 428.6 | 422.65 | 103,049 |
| August 14, 2025 | 428 | 422.25 | 422.25 | 428 | 418.5 | 145,962 |
| August 13, 2025 | 422.6 | 424.25 | 424.25 | 430.5 | 422.6 | 126,445 |
| August 12, 2025 | 432 | 425.3 | 425.3 | 433.15 | 424 | 497,973 |
| August 11, 2025 | 430.05 | 429.2 | 429.2 | 444.7 | 427.55 | 391,663 |
| August 08, 2025 | 422.25 | 430.05 | 430.05 | 433 | 422.25 | 203,123 |
| August 07, 2025 | 421.5 | 424.65 | 424.65 | 426.6 | 417 | 165,382 |
| August 06, 2025 | 427.8 | 428.95 | 428.95 | 432 | 423 | 366,691 |
| August 05, 2025 | 423 | 423.85 | 423.85 | 427.95 | 420 | 167,147 |
| August 04, 2025 | 431.9 | 421.05 | 421.05 | 431.9 | 419 | 243,725 |
| August 01, 2025 | 445 | 427.55 | 427.55 | 452.35 | 425.2 | 398,711 |
| July 31, 2025 | 447 | 440.5 | 440.5 | 452 | 438.3 | 296,352 |
| July 30, 2025 | 451.95 | 448.5 | 448.5 | 455.3 | 447.65 | 184,854 |
| July 29, 2025 | 452.3 | 451.85 | 451.85 | 457.4 | 450.05 | 110,526 |
| July 28, 2025 | 461.25 | 452.95 | 452.95 | 465.1 | 449 | 124,581 |
| July 25, 2025 | 474.05 | 460.3 | 460.3 | 474.3 | 454.3 | 535,524 |
| July 24, 2025 | 478.3 | 474.55 | 474.55 | 478.4 | 473.05 | 147,572 |
| July 23, 2025 | 471.8 | 476.35 | 476.35 | 484.8 | 471.8 | 537,766 |
| July 22, 2025 | 467.45 | 471.8 | 471.8 | 478.3 | 467.05 | 192,880 |
| July 21, 2025 | 471.15 | 467 | 467 | 472.65 | 464.35 | 150,946 |
| July 18, 2025 | 478.1 | 471.15 | 471.15 | 478.1 | 470 | 185,182 |
| July 17, 2025 | 475.5 | 477 | 477 | 479 | 473.2 | 220,101 |
| July 16, 2025 | 464.7 | 474.65 | 474.65 | 476.05 | 463.6 | 216,617 |
| July 15, 2025 | 463.8 | 464.7 | 464.7 | 469.95 | 461.6 | 175,772 |
| July 14, 2025 | 465.3 | 463.15 | 463.15 | 470.95 | 462.15 | 135,996 |
| July 11, 2025 | 470 | 467.3 | 467.3 | 475.9 | 465 | 119,697 |
| July 10, 2025 | 478.2 | 473.3 | 473.3 | 482 | 470.2 | 143,658 |
| July 09, 2025 | 475 | 478.2 | 478.2 | 482.7 | 472.7 | 537,536 |
| July 08, 2025 | 485.7 | 474.3 | 474.3 | 490.2 | 473 | 574,756 |
| July 07, 2025 | 489.5 | 484.9 | 484.9 | 495.5 | 482.75 | 205,905 |
| July 04, 2025 | 495.15 | 489.25 | 489.25 | 499.4 | 487.8 | 289,091 |
| July 03, 2025 | 501.1 | 495.15 | 495.15 | 508.7 | 492 | 1.18M |