484.30
-9.65(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 493.3 | 484.3 | 484.3 | 493.3 | 475.6 | 637,639 |
| September 25, 2025 | 518.05 | 493.95 | 493.95 | 518.45 | 491.55 | 779,847 |
| September 24, 2025 | 537.9 | 520.15 | 520.15 | 538.25 | 515.8 | 485,812 |
| September 23, 2025 | 532.4 | 533.45 | 533.45 | 536 | 524.1 | 508,536 |
| September 22, 2025 | 526 | 531.75 | 531.75 | 536 | 521.5 | 953,034 |
| September 19, 2025 | 530.8 | 524.55 | 524.55 | 534.55 | 517 | 981,506 |
| September 18, 2025 | 498.65 | 527.55 | 527.55 | 540 | 496.15 | 9.68M |
| September 17, 2025 | 490.45 | 488.1 | 488.1 | 493.2 | 485 | 220,398 |
| September 16, 2025 | 489.35 | 488.65 | 488.65 | 494 | 486.1 | 172,354 |
| September 15, 2025 | 485 | 489.25 | 489.25 | 499.5 | 482.7 | 517,810 |
| September 12, 2025 | 492 | 487.2 | 487.2 | 494.8 | 486.1 | 206,689 |
| September 11, 2025 | 486.5 | 485.75 | 485.75 | 496.25 | 483.5 | 445,414 |
| September 10, 2025 | 483 | 483.9 | 483.9 | 485 | 480 | 158,842 |
| September 09, 2025 | 488.3 | 479.9 | 479.9 | 489.9 | 478.5 | 118,852 |
| September 08, 2025 | 476.8 | 487.1 | 487.1 | 492.35 | 472.05 | 310,869 |
| September 05, 2025 | 479.9 | 471.85 | 471.85 | 483 | 470.2 | 236,259 |
| September 04, 2025 | 510 | 477.85 | 477.85 | 510 | 473 | 989,019 |
| September 03, 2025 | 484.9 | 490.65 | 490.65 | 500 | 481 | 633,600 |
| September 02, 2025 | 470 | 483.3 | 483.3 | 490 | 467 | 524,441 |
| September 01, 2025 | 461.05 | 470 | 470 | 471.3 | 456.3 | 248,059 |
| August 29, 2025 | 463.15 | 461.5 | 461.5 | 468.7 | 460.3 | 118,179 |
| August 28, 2025 | 468.95 | 463.15 | 463.15 | 469 | 458.45 | 151,426 |
| August 26, 2025 | 471 | 466.1 | 466.1 | 471.3 | 462.5 | 162,275 |
| August 25, 2025 | 475 | 471.45 | 471.45 | 476.95 | 469 | 135,813 |
| August 22, 2025 | 475.15 | 471.9 | 471.9 | 478.95 | 469 | 211,455 |
| August 21, 2025 | 489.4 | 473.65 | 473.65 | 491 | 472.5 | 338,917 |
| August 20, 2025 | 471.2 | 488.1 | 488.1 | 493 | 467.85 | 983,804 |
| August 19, 2025 | 470 | 469.85 | 469.85 | 473.75 | 464.2 | 167,623 |
| August 18, 2025 | 467 | 468.45 | 468.45 | 474.8 | 463 | 214,969 |
| August 14, 2025 | 470 | 460.35 | 460.35 | 470.15 | 457.2 | 150,881 |
| August 13, 2025 | 470.5 | 467.35 | 467.35 | 472.85 | 464.05 | 139,054 |
| August 12, 2025 | 465 | 470.1 | 470.1 | 473.5 | 460 | 199,857 |
| August 11, 2025 | 464 | 463.2 | 463.2 | 471 | 452.8 | 180,373 |
| August 08, 2025 | 473.7 | 459.9 | 459.9 | 473.7 | 455 | 256,058 |
| August 07, 2025 | 460.1 | 469.05 | 469.05 | 472.25 | 460.1 | 214,169 |
| August 06, 2025 | 468.1 | 465.4 | 465.4 | 470.1 | 464.7 | 107,347 |
| August 05, 2025 | 476.1 | 466.35 | 466.35 | 479 | 464.9 | 167,602 |
| August 04, 2025 | 473.2 | 475.6 | 475.6 | 479 | 473 | 163,081 |
| August 01, 2025 | 479.85 | 475.55 | 475.55 | 493.45 | 472 | 570,876 |
| July 31, 2025 | 473.2 | 480.1 | 480.1 | 485.8 | 465 | 374,954 |
| July 30, 2025 | 468.95 | 475.15 | 475.15 | 479.3 | 463.9 | 319,265 |
| July 29, 2025 | 458.6 | 465.05 | 465.05 | 466 | 458.6 | 232,893 |
| July 28, 2025 | 461 | 462.65 | 462.65 | 468 | 455.8 | 301,662 |
| July 25, 2025 | 465 | 460 | 460 | 466.6 | 458 | 378,553 |
| July 24, 2025 | 474.8 | 463.35 | 463.35 | 475.05 | 461.15 | 272,639 |
| July 23, 2025 | 481.9 | 473.3 | 473.3 | 482 | 468.9 | 334,244 |
| July 22, 2025 | 491 | 479.05 | 476.55 | 491 | 474.6 | 471,311 |
| July 21, 2025 | 494.8 | 485.1 | 482.57 | 494.8 | 476.5 | 799,513 |
| July 18, 2025 | 461 | 492.6 | 492.6 | 497 | 461 | 3.9M |
| July 17, 2025 | 481.9 | 459 | 459 | 485.65 | 454.85 | 1.19M |
| July 16, 2025 | 468.3 | 478.85 | 478.85 | 485 | 467.4 | 500,581 |
| July 15, 2025 | 471.25 | 468.85 | 468.85 | 477.75 | 466 | 475,346 |
| July 14, 2025 | 472 | 469.6 | 469.6 | 480.9 | 468 | 257,636 |
| July 11, 2025 | 489.1 | 476.45 | 476.45 | 490.15 | 475.15 | 230,262 |
| July 10, 2025 | 496 | 491.15 | 491.15 | 497.2 | 489.25 | 241,569 |
| July 09, 2025 | 496.8 | 493.95 | 493.95 | 505.9 | 492.1 | 506,776 |
| July 08, 2025 | 499.5 | 496 | 496 | 499.65 | 490.25 | 238,400 |
| July 07, 2025 | 492.75 | 498.8 | 498.8 | 500.5 | 487.8 | 365,606 |
| July 04, 2025 | 490.65 | 492.1 | 492.1 | 500 | 485 | 281,215 |
| July 03, 2025 | 494.75 | 490.65 | 490.65 | 496.45 | 488.5 | 225,700 |