435.25
-5.35(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 440.65 | 432.45 | 432.45 | 440.65 | 428.5 | 16,095 |
| September 08, 2025 | 441.85 | 440.6 | 440.6 | 442.8 | 436.95 | 12,088 |
| September 05, 2025 | 446.85 | 440.1 | 440.1 | 446.9 | 439 | 6,286 |
| September 04, 2025 | 439.7 | 446.5 | 446.5 | 448 | 439.5 | 9,789 |
| September 03, 2025 | 440.6 | 439.7 | 439.7 | 441.4 | 435.35 | 11,407 |
| September 02, 2025 | 444.35 | 438 | 438 | 445 | 436 | 8,703 |
| September 01, 2025 | 428.8 | 441.7 | 441.7 | 443 | 428.8 | 10,907 |
| August 29, 2025 | 430.45 | 428.8 | 428.8 | 435.25 | 426.2 | 12,811 |
| August 28, 2025 | 439.6 | 430.45 | 430.45 | 442.3 | 429.75 | 18,673 |
| August 26, 2025 | 450.1 | 439.6 | 439.6 | 456.5 | 437.3 | 15,850 |
| August 25, 2025 | 467.25 | 452.5 | 452.5 | 467.25 | 450.6 | 14,947 |
| August 22, 2025 | 452 | 463.55 | 463.55 | 472 | 441.5 | 81,228 |
| August 21, 2025 | 440.9 | 451.3 | 451.3 | 454.4 | 438.35 | 40,171 |
| August 20, 2025 | 425 | 437.6 | 437.6 | 444.4 | 421.85 | 37,345 |
| August 19, 2025 | 425 | 422.95 | 422.95 | 429.5 | 419.9 | 25,331 |
| August 18, 2025 | 426 | 426.9 | 426.9 | 431.45 | 422.15 | 27,342 |
| August 14, 2025 | 425.15 | 423.5 | 423.5 | 437.15 | 420.65 | 41,731 |
| August 13, 2025 | 427 | 425.15 | 425.15 | 429 | 420.35 | 30,552 |
| August 12, 2025 | 438.65 | 424.4 | 424.4 | 440.7 | 422 | 97,395 |
| August 11, 2025 | 463.8 | 457.7 | 457.7 | 467.9 | 450.25 | 17,026 |
| August 08, 2025 | 462.6 | 463.15 | 463.15 | 466 | 457.65 | 13,580 |
| August 07, 2025 | 460 | 459.85 | 459.85 | 467.2 | 448.95 | 19,108 |
| August 06, 2025 | 469.6 | 464.65 | 464.65 | 474.3 | 462 | 22,054 |
| August 05, 2025 | 476.15 | 466.75 | 466.75 | 480.6 | 462.25 | 19,910 |
| August 04, 2025 | 477 | 476.15 | 476.15 | 484.7 | 470 | 27,380 |
| August 01, 2025 | 482.85 | 481.7 | 481.7 | 488 | 477.05 | 30,879 |
| July 31, 2025 | 479.95 | 482.85 | 482.85 | 487 | 467.8 | 59,706 |
| July 30, 2025 | 489.6 | 496.3 | 496.3 | 498.75 | 488.75 | 50,712 |
| July 29, 2025 | 474.6 | 485.9 | 485.9 | 488.75 | 472.45 | 35,387 |
| July 28, 2025 | 487.6 | 474.6 | 474.6 | 490.8 | 472.3 | 37,884 |
| July 25, 2025 | 490 | 483.75 | 483.75 | 495.45 | 481.05 | 51,344 |
| July 24, 2025 | 490.7 | 495.7 | 495.7 | 500 | 482.1 | 42,474 |
| July 23, 2025 | 492 | 487.75 | 487.75 | 496.95 | 485.5 | 37,798 |
| July 22, 2025 | 504 | 491.65 | 491.65 | 506.75 | 490 | 38,540 |
| July 21, 2025 | 511.8 | 502.75 | 502.75 | 519.8 | 500.2 | 96,522 |
| July 18, 2025 | 486 | 510.8 | 510.8 | 515.5 | 480.55 | 228,133 |
| July 17, 2025 | 481.5 | 483.4 | 483.4 | 492 | 479.9 | 23,629 |
| July 16, 2025 | 475.2 | 482.3 | 482.3 | 488 | 470 | 28,476 |
| July 15, 2025 | 467.05 | 477.7 | 477.7 | 480 | 467.05 | 14,046 |
| July 14, 2025 | 468.75 | 473.35 | 473.35 | 475 | 460 | 15,430 |
| July 11, 2025 | 468.8 | 468.75 | 468.75 | 478 | 465 | 19,345 |
| July 10, 2025 | 470 | 465.15 | 465.15 | 476.55 | 463 | 29,801 |
| July 09, 2025 | 480 | 472.95 | 472.95 | 480.7 | 467.15 | 19,794 |
| July 08, 2025 | 486.9 | 477.85 | 477.85 | 487.2 | 474.1 | 14,426 |
| July 07, 2025 | 486.05 | 483 | 483 | 487.45 | 477.7 | 19,275 |
| July 04, 2025 | 485 | 482.1 | 482.1 | 491.35 | 479.85 | 19,299 |
| July 03, 2025 | 480.4 | 488.4 | 488.4 | 490 | 473.75 | 36,916 |
| July 02, 2025 | 484 | 476.35 | 476.35 | 484 | 472.5 | 19,046 |
| July 01, 2025 | 482.2 | 481 | 481 | 483 | 474.8 | 22,467 |
| June 30, 2025 | 472 | 478.05 | 478.05 | 480 | 472 | 26,156 |
| June 27, 2025 | 460.1 | 469.7 | 469.7 | 471.55 | 460.1 | 22,411 |
| June 26, 2025 | 463.05 | 464.75 | 464.75 | 468.15 | 458.1 | 18,153 |
| June 25, 2025 | 459.2 | 460.3 | 460.3 | 465.5 | 453.9 | 70,746 |
| June 24, 2025 | 459.8 | 455.25 | 455.25 | 467 | 454.05 | 26,024 |
| June 23, 2025 | 464.5 | 455.85 | 455.85 | 464.5 | 454.65 | 28,614 |
| June 20, 2025 | 454 | 462.15 | 462.15 | 468 | 453.1 | 16,774 |
| June 19, 2025 | 470.6 | 456.3 | 456.3 | 474.4 | 454.55 | 36,198 |
| June 18, 2025 | 473 | 470.6 | 470.6 | 484.1 | 463.8 | 41,963 |
| June 17, 2025 | 474.75 | 475.55 | 475.55 | 485.25 | 473 | 23,923 |
| June 16, 2025 | 487 | 479.55 | 479.55 | 489.4 | 470.35 | 56,217 |