400.10
-4.2(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 413.25 | 404.3 | 404.3 | 414.4 | 402.85 | 67,793 |
| September 25, 2025 | 417.4 | 409.15 | 409.15 | 417.4 | 408 | 27,797 |
| September 24, 2025 | 423.95 | 413.25 | 413.25 | 423.95 | 412 | 24,656 |
| September 23, 2025 | 417.5 | 421.8 | 421.8 | 424 | 416.5 | 32,312 |
| September 22, 2025 | 428.9 | 421.3 | 421.3 | 428.9 | 420.25 | 17,964 |
| September 19, 2025 | 416 | 423.9 | 423.9 | 428 | 416 | 63,120 |
| September 18, 2025 | 424 | 416.55 | 416.55 | 426 | 413.55 | 62,176 |
| September 17, 2025 | 415.8 | 419.4 | 419.4 | 426.5 | 415.75 | 80,800 |
| September 16, 2025 | 412 | 417.15 | 417.15 | 419.8 | 412 | 41,553 |
| September 15, 2025 | 409.1 | 412.65 | 412.65 | 418.9 | 406.65 | 64,619 |
| September 12, 2025 | 416.45 | 407.1 | 407.1 | 416.45 | 406.25 | 77,640 |
| September 11, 2025 | 418.4 | 412.8 | 412.8 | 418.85 | 411.6 | 57,406 |
| September 10, 2025 | 415 | 413 | 413 | 418.45 | 411.25 | 63,378 |
| September 09, 2025 | 408.95 | 411.6 | 411.6 | 419 | 405.55 | 177,586 |
| 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 |