441.45
+19.2(+4.55%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 423 | 422.25 | 422.25 | 425.25 | 420 | 5.58M |
September 25, 2025 | 424 | 423.5 | 423.5 | 427.7 | 420.75 | 2.37M |
September 24, 2025 | 426 | 424.9 | 424.9 | 431 | 422.75 | 7.16M |
September 23, 2025 | 413 | 424.3 | 424.3 | 425.25 | 413 | 4.87M |
September 22, 2025 | 413.05 | 412.75 | 412.75 | 417.35 | 409.8 | 2.57M |
September 19, 2025 | 408.6 | 413.05 | 413.05 | 416 | 408.2 | 4.59M |
September 18, 2025 | 405.7 | 408.6 | 408.6 | 409.25 | 404.9 | 1.83M |
September 17, 2025 | 404 | 405.65 | 405.65 | 408.5 | 402.35 | 2.55M |
September 16, 2025 | 401.8 | 402 | 402 | 403.05 | 400.15 | 1.34M |
September 15, 2025 | 398.75 | 399.85 | 399.85 | 400.65 | 396.2 | 1.23M |
September 12, 2025 | 398.95 | 398.75 | 398.75 | 401.05 | 396.55 | 1.39M |
September 11, 2025 | 391 | 397.8 | 397.8 | 405.8 | 391 | 3.64M |
September 10, 2025 | 391 | 392.45 | 392.45 | 393.9 | 388.8 | 1.9M |
September 09, 2025 | 394 | 389.9 | 389.9 | 397 | 389.3 | 1.92M |
September 08, 2025 | 384.15 | 393.9 | 393.9 | 395.3 | 384.15 | 2.96M |
September 05, 2025 | 384.7 | 383.6 | 383.6 | 386.55 | 380.2 | 2.02M |
September 04, 2025 | 389.1 | 384.6 | 384.6 | 391.95 | 383.5 | 2.61M |
September 03, 2025 | 383 | 387.25 | 387.25 | 391.65 | 383 | 2.73M |
September 02, 2025 | 385.25 | 384.6 | 384.6 | 387.35 | 382 | 1.63M |
September 01, 2025 | 377 | 385.25 | 385.25 | 385.7 | 376.6 | 2.36M |
August 29, 2025 | 381.75 | 375.9 | 375.9 | 383.85 | 375.05 | 3.11M |
August 28, 2025 | 384.65 | 381.75 | 381.75 | 386.5 | 380.8 | 3.98M |
August 26, 2025 | 388.2 | 382.95 | 382.95 | 391.4 | 381.95 | 4.83M |
August 25, 2025 | 390.5 | 390.25 | 390.25 | 391.5 | 387.6 | 1.24M |
August 22, 2025 | 393 | 390.75 | 390.75 | 393.45 | 387.7 | 2.63M |
August 21, 2025 | 390.7 | 393.15 | 393.15 | 395.45 | 390.2 | 2.09M |
August 20, 2025 | 394.55 | 390.8 | 390.8 | 396.85 | 390.1 | 5.55M |
August 19, 2025 | 388 | 395.6 | 395.6 | 397.85 | 386.15 | 4.23M |
August 18, 2025 | 397.05 | 387.05 | 387.05 | 397.05 | 383.4 | 6.53M |
August 14, 2025 | 402 | 394.35 | 394.35 | 406.1 | 393.8 | 6.54M |
August 13, 2025 | 411.5 | 411.1 | 400.6 | 413.3 | 406.7 | 3.54M |
August 12, 2025 | 414.9 | 408.05 | 397.63 | 414.9 | 406.8 | 4.53M |
August 11, 2025 | 414.05 | 410.35 | 399.87 | 418 | 400.6 | 8.71M |
August 08, 2025 | 407 | 409.5 | 409.5 | 415.35 | 399.5 | 12.29M |
August 07, 2025 | 401 | 402.4 | 402.4 | 403.2 | 392.15 | 6.32M |
August 06, 2025 | 403.5 | 401.4 | 401.4 | 404.9 | 399.6 | 2.15M |
August 05, 2025 | 405.9 | 402.45 | 402.45 | 405.9 | 394.5 | 7.97M |
August 04, 2025 | 409 | 408.65 | 408.65 | 409.55 | 399.7 | 3.28M |
August 01, 2025 | 420.9 | 403.8 | 403.8 | 421 | 402.1 | 3.79M |
July 31, 2025 | 418.75 | 418.45 | 418.45 | 421.4 | 410.6 | 9.83M |
July 30, 2025 | 424 | 426.25 | 426.25 | 435.9 | 416 | 6.89M |
July 29, 2025 | 421.5 | 425.8 | 425.8 | 426.6 | 419.45 | 4.74M |
July 28, 2025 | 422.5 | 421.9 | 421.9 | 430.9 | 419.5 | 2.55M |
July 25, 2025 | 434.6 | 421.8 | 421.8 | 434.9 | 420.2 | 3.2M |
July 24, 2025 | 435.3 | 434.9 | 434.9 | 437 | 432.4 | 2.81M |
July 23, 2025 | 430.5 | 434.5 | 434.5 | 436 | 428.35 | 2.79M |
July 22, 2025 | 433 | 429.25 | 429.25 | 437.6 | 428.45 | 4.22M |
July 21, 2025 | 433 | 431.7 | 431.7 | 434.6 | 428.05 | 3.43M |
July 18, 2025 | 440 | 430.6 | 430.6 | 441.85 | 429.5 | 3.8M |
July 17, 2025 | 446.05 | 440 | 440 | 446.4 | 438.35 | 2.64M |
July 16, 2025 | 434.45 | 446.1 | 446.1 | 448.55 | 433.7 | 6.69M |
July 15, 2025 | 433.5 | 433.45 | 433.45 | 441 | 429.1 | 6.43M |
July 14, 2025 | 435.9 | 429.9 | 429.9 | 437.5 | 428 | 4.58M |
July 11, 2025 | 444.5 | 435.9 | 435.9 | 444.5 | 433.05 | 2.63M |
July 10, 2025 | 445.45 | 441.25 | 441.25 | 450.5 | 440.05 | 4.47M |
July 09, 2025 | 453 | 445.45 | 445.45 | 454.65 | 442.65 | 5.21M |
July 08, 2025 | 447 | 452.7 | 452.7 | 455 | 444.7 | 3.86M |
July 07, 2025 | 448 | 447.9 | 447.9 | 455.2 | 441.25 | 8.52M |
July 04, 2025 | 438.8 | 444.6 | 444.6 | 446.55 | 436.15 | 4.32M |
July 03, 2025 | 437.7 | 436.6 | 436.6 | 441.6 | 435.25 | 2.13M |