406.90
+3.55(+0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 404.95 | 406.9 | 406.9 | 409 | 401.2 | 23,430 |
| September 05, 2025 | 406 | 403.35 | 403.35 | 411.8 | 403 | 24,921 |
| September 04, 2025 | 409 | 404.95 | 404.95 | 412.7 | 403 | 13,081 |
| September 03, 2025 | 403.8 | 407.85 | 407.85 | 409.3 | 402.1 | 19,087 |
| September 02, 2025 | 404.95 | 403.75 | 403.75 | 407.95 | 399 | 20,893 |
| September 01, 2025 | 396.6 | 401.2 | 401.2 | 405 | 396.6 | 24,331 |
| August 29, 2025 | 402.45 | 396.6 | 396.6 | 407.95 | 395.1 | 206,865 |
| August 28, 2025 | 407.4 | 402.45 | 402.45 | 412 | 401.15 | 26,326 |
| August 26, 2025 | 412.5 | 407.6 | 407.6 | 413 | 405 | 19,604 |
| August 25, 2025 | 414 | 414.1 | 414.1 | 415.3 | 410 | 24,049 |
| August 22, 2025 | 412.1 | 411.4 | 411.4 | 415.1 | 410.1 | 16,754 |
| August 21, 2025 | 418 | 415.25 | 415.25 | 421.65 | 413.2 | 36,418 |
| August 20, 2025 | 417.9 | 413.65 | 413.65 | 419.2 | 412.25 | 26,607 |
| August 19, 2025 | 412 | 415.05 | 415.05 | 417.95 | 408.75 | 33,336 |
| August 18, 2025 | 413 | 408.75 | 408.75 | 413 | 407.4 | 17,661 |
| August 14, 2025 | 418 | 407.4 | 407.4 | 418 | 405.15 | 32,329 |
| August 13, 2025 | 410 | 410.4 | 410.4 | 413.4 | 409 | 17,102 |
| August 12, 2025 | 413.9 | 409.55 | 409.55 | 420 | 407.2 | 448,009 |
| August 11, 2025 | 417.2 | 414 | 414 | 419.9 | 411 | 33,382 |
| August 08, 2025 | 419.5 | 415.1 | 415.1 | 424.45 | 411.85 | 46,570 |
| August 07, 2025 | 417.75 | 416.1 | 416.1 | 423 | 412 | 51,232 |
| August 06, 2025 | 415.05 | 418.3 | 418.3 | 437.8 | 410 | 170,841 |
| August 05, 2025 | 422 | 415.05 | 415.05 | 423.45 | 412.5 | 19,081 |
| August 04, 2025 | 412.5 | 423.05 | 423.05 | 429 | 412.5 | 112,696 |
| August 01, 2025 | 413.7 | 407.75 | 407.75 | 416.15 | 406 | 34,387 |
| July 31, 2025 | 427 | 414.9 | 414.9 | 427 | 414 | 51,147 |
| July 30, 2025 | 411.9 | 429.4 | 429.4 | 434.8 | 408.2 | 259,793 |
| July 29, 2025 | 406 | 408.2 | 408.2 | 413.7 | 406 | 34,754 |
| July 28, 2025 | 413.2 | 407.6 | 407.6 | 416.6 | 405.3 | 75,361 |
| July 25, 2025 | 425 | 409.95 | 409.95 | 425 | 408.15 | 58,176 |
| July 24, 2025 | 408.8 | 421.75 | 421.75 | 427.7 | 405.05 | 268,002 |
| July 23, 2025 | 409.9 | 404.75 | 404.75 | 411.85 | 402.05 | 39,705 |
| July 22, 2025 | 410.3 | 407.45 | 407.45 | 414.3 | 406.2 | 64,846 |
| July 21, 2025 | 414.2 | 409.25 | 409.25 | 414.2 | 406.7 | 27,231 |
| July 18, 2025 | 414.05 | 410.15 | 410.15 | 416.85 | 406.3 | 34,879 |
| July 17, 2025 | 413.9 | 414.05 | 414.05 | 415.75 | 412.9 | 49,395 |
| July 16, 2025 | 408.1 | 412.9 | 412.9 | 416.4 | 408.1 | 50,136 |
| July 15, 2025 | 416 | 409.35 | 409.35 | 417 | 408 | 72,222 |
| July 14, 2025 | 411 | 412.4 | 412.4 | 434 | 410.1 | 440,717 |
| July 11, 2025 | 413 | 410.35 | 410.35 | 413 | 407.1 | 30,598 |
| July 10, 2025 | 412.25 | 411.3 | 411.3 | 414 | 405.55 | 59,062 |
| July 09, 2025 | 405 | 408.65 | 408.65 | 410.5 | 403 | 34,586 |
| July 08, 2025 | 406.3 | 402.8 | 402.8 | 407.75 | 400.8 | 24,693 |
| July 07, 2025 | 407.9 | 405.5 | 405.5 | 409.95 | 404.1 | 49,631 |
| July 04, 2025 | 407.05 | 407.15 | 407.15 | 412.95 | 405 | 56,362 |
| July 03, 2025 | 412.1 | 407.15 | 407.15 | 412.1 | 404.3 | 60,137 |
| July 02, 2025 | 416 | 408 | 408 | 416 | 405 | 61,684 |
| July 01, 2025 | 426.3 | 413.05 | 413.05 | 427.85 | 412 | 80,276 |
| June 30, 2025 | 410 | 424.3 | 424.3 | 427 | 409.5 | 251,241 |
| June 27, 2025 | 407.7 | 412.95 | 412.95 | 417 | 403 | 242,536 |
| June 26, 2025 | 396.1 | 404.8 | 404.8 | 408.7 | 394.55 | 379,878 |
| June 25, 2025 | 390.95 | 394.55 | 394.55 | 395.85 | 388.05 | 94,912 |
| June 24, 2025 | 392 | 386.55 | 386.55 | 392.95 | 384.2 | 64,981 |
| June 23, 2025 | 385.35 | 386.4 | 386.4 | 389.85 | 384.05 | 65,576 |
| June 20, 2025 | 385 | 384.85 | 384.85 | 391.75 | 382.8 | 72,332 |
| June 19, 2025 | 391 | 384.1 | 384.1 | 396 | 382.05 | 156,725 |
| June 18, 2025 | 388 | 387.45 | 387.45 | 393 | 385.2 | 80,675 |
| June 17, 2025 | 389 | 386.5 | 386.5 | 395.35 | 384.3 | 131,480 |
| June 16, 2025 | 389.25 | 388 | 388 | 393.95 | 381.2 | 177,102 |
| June 13, 2025 | 382.1 | 389.25 | 389.25 | 391.95 | 381.25 | 338,134 |