438.60
+19.25(+4.59%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 432 | 419.35 | 419.35 | 433.9 | 417.95 | 1.78M |
September 25, 2025 | 441 | 436.2 | 436.2 | 445 | 434.75 | 731,726 |
September 24, 2025 | 450 | 441.75 | 441.75 | 452.55 | 440.1 | 528,922 |
September 23, 2025 | 452 | 451 | 451 | 454.1 | 442 | 929,925 |
September 22, 2025 | 455 | 450.1 | 450.1 | 458.7 | 448.8 | 1.36M |
September 19, 2025 | 451.5 | 454.05 | 454.05 | 458.5 | 450 | 1.22M |
September 18, 2025 | 444.9 | 449.5 | 449.5 | 456.15 | 444.9 | 1.47M |
September 17, 2025 | 447 | 443.3 | 443.3 | 448.65 | 441.6 | 646,686 |
September 16, 2025 | 441.55 | 446.7 | 446.7 | 455.1 | 440.3 | 994,300 |
September 15, 2025 | 434.95 | 439.55 | 439.55 | 443 | 434 | 675,673 |
September 12, 2025 | 439.95 | 434.55 | 434.55 | 442.2 | 433.85 | 424,533 |
September 11, 2025 | 447.4 | 438.65 | 438.65 | 449.15 | 437.55 | 799,411 |
September 10, 2025 | 441 | 447.5 | 447.5 | 450.2 | 439 | 557,687 |
September 09, 2025 | 449.6 | 440.45 | 440.45 | 450.45 | 439 | 339,572 |
September 08, 2025 | 436 | 447.4 | 447.4 | 453.5 | 432.65 | 1.04M |
September 05, 2025 | 433.5 | 435 | 435 | 438.3 | 430.5 | 300,203 |
September 04, 2025 | 440 | 432.25 | 432.25 | 443.95 | 431.5 | 476,234 |
September 03, 2025 | 442.75 | 437 | 437 | 444.45 | 434.15 | 1.48M |
September 02, 2025 | 442 | 438.2 | 438.2 | 447.5 | 437.05 | 677,440 |
September 01, 2025 | 431.85 | 439 | 439 | 440.65 | 431.4 | 487,491 |
August 29, 2025 | 436 | 427.6 | 427.6 | 440.45 | 425.9 | 1.03M |
August 28, 2025 | 446 | 436.2 | 436.2 | 449.95 | 431.55 | 650,422 |
August 26, 2025 | 458.05 | 450.35 | 450.35 | 458.05 | 446.1 | 1.31M |
August 25, 2025 | 455.75 | 458.5 | 458.5 | 465 | 453 | 978,736 |
August 22, 2025 | 459.2 | 451.1 | 451.1 | 463.1 | 449.85 | 662,832 |
August 21, 2025 | 471.5 | 459.75 | 459.75 | 472.75 | 458.4 | 655,133 |
August 20, 2025 | 473.85 | 471.5 | 471.5 | 475.5 | 468.05 | 982,479 |
August 19, 2025 | 448.95 | 471.9 | 471.9 | 473.25 | 446.55 | 2.26M |
August 18, 2025 | 445.05 | 449 | 449 | 451.35 | 443.1 | 938,240 |
August 14, 2025 | 445.75 | 441.7 | 441.7 | 454.8 | 440.55 | 901,508 |
August 13, 2025 | 452 | 445.75 | 445.75 | 452.05 | 443.5 | 561,228 |
August 12, 2025 | 454 | 449.4 | 449.4 | 462.25 | 446.85 | 913,298 |
August 11, 2025 | 445 | 450.1 | 450.1 | 453 | 444 | 1.07M |
August 08, 2025 | 451.9 | 448.9 | 448.9 | 454.35 | 445.75 | 983,226 |
August 07, 2025 | 452 | 454.45 | 454.45 | 455.4 | 441.1 | 1.49M |
August 06, 2025 | 438.4 | 452.25 | 452.25 | 456.5 | 436.25 | 3.54M |
August 05, 2025 | 447 | 437.35 | 437.35 | 448.3 | 434.1 | 2.06M |
August 04, 2025 | 423 | 449.6 | 449.6 | 451.15 | 419.75 | 3.55M |
August 01, 2025 | 472.6 | 427.2 | 427.2 | 472.6 | 418.1 | 7.36M |
July 31, 2025 | 490 | 477.95 | 477.95 | 496.75 | 470.1 | 3.14M |
July 30, 2025 | 514.9 | 503.85 | 503.85 | 521.5 | 501.9 | 934,305 |
July 29, 2025 | 497 | 514.9 | 514.9 | 520 | 495 | 1.7M |
July 28, 2025 | 506.3 | 496.25 | 496.25 | 521.5 | 492.8 | 2.25M |
July 25, 2025 | 528 | 516.85 | 516.85 | 528.1 | 511.35 | 2.13M |
July 24, 2025 | 534 | 529.15 | 529.15 | 537.85 | 527.9 | 819,155 |
July 23, 2025 | 530 | 533.85 | 533.85 | 536.5 | 523.1 | 801,217 |
July 22, 2025 | 534.05 | 529.8 | 529.8 | 536.4 | 527.15 | 1.28M |
July 21, 2025 | 533 | 536.45 | 536.45 | 538.15 | 531.1 | 897,587 |
July 18, 2025 | 527 | 532.95 | 532.95 | 537.1 | 526 | 1.88M |
July 17, 2025 | 529.2 | 527 | 527 | 531 | 523.1 | 1.17M |
July 16, 2025 | 525 | 526.75 | 526.75 | 529.95 | 523.55 | 770,404 |
July 15, 2025 | 525 | 525 | 525 | 531 | 521.95 | 1.06M |
July 14, 2025 | 519.75 | 523.55 | 523.55 | 525.4 | 518 | 1.99M |
July 11, 2025 | 516.15 | 519.75 | 519.75 | 521.8 | 514.5 | 1.68M |
July 10, 2025 | 507 | 520.9 | 520.9 | 522.5 | 505.25 | 4.6M |
July 09, 2025 | 503.1 | 508.55 | 508.55 | 510 | 499.4 | 2.75M |
July 08, 2025 | 488 | 501.25 | 501.25 | 507.6 | 485.4 | 5.49M |
July 07, 2025 | 475.15 | 487.2 | 487.2 | 495.5 | 475.15 | 5.97M |
July 04, 2025 | 460.75 | 474.85 | 474.85 | 476.6 | 458.1 | 4.17M |
July 03, 2025 | 468 | 463.5 | 463.5 | 468.35 | 460.55 | 1.44M |