406.50
-5.25(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 420.2 | 406.5 | 406.5 | 420.2 | 405.25 | 219,038 |
| September 25, 2025 | 420.1 | 411.75 | 411.75 | 423 | 411 | 131,328 |
| September 24, 2025 | 423.5 | 421.35 | 421.35 | 426.25 | 420.05 | 74,691 |
| September 23, 2025 | 430 | 424.9 | 424.9 | 431 | 422.6 | 121,867 |
| September 22, 2025 | 425 | 429.4 | 429.4 | 436.9 | 420.7 | 297,171 |
| September 19, 2025 | 423.8 | 424.55 | 424.55 | 426 | 420.55 | 296,064 |
| September 18, 2025 | 423.8 | 421.6 | 421.6 | 428 | 420 | 170,437 |
| September 17, 2025 | 428 | 423.25 | 423.25 | 432.8 | 422.05 | 174,846 |
| September 16, 2025 | 426.25 | 426.55 | 426.55 | 432.45 | 421.9 | 184,684 |
| September 15, 2025 | 414.9 | 428.35 | 428.35 | 431 | 413.3 | 305,364 |
| September 12, 2025 | 419.9 | 413.3 | 413.3 | 421.85 | 412.1 | 194,712 |
| September 11, 2025 | 420 | 417.4 | 417.4 | 420.8 | 411.65 | 309,939 |
| September 10, 2025 | 416.25 | 413.65 | 413.65 | 422.95 | 411.85 | 179,979 |
| September 09, 2025 | 421.15 | 410.15 | 410.15 | 422.7 | 408.35 | 155,323 |
| September 08, 2025 | 419.2 | 417.4 | 417.4 | 423.9 | 416.05 | 114,906 |
| September 05, 2025 | 417.55 | 417.25 | 417.25 | 421.35 | 412.1 | 152,770 |
| September 04, 2025 | 421.9 | 417.45 | 417.45 | 426 | 416.25 | 201,115 |
| September 03, 2025 | 418.9 | 418.25 | 418.25 | 426.9 | 416 | 205,296 |
| September 02, 2025 | 424.55 | 418.85 | 418.85 | 428.8 | 415 | 317,601 |
| September 01, 2025 | 419.55 | 424.1 | 422.6 | 429.75 | 418.05 | 125,282 |
| August 29, 2025 | 422.9 | 417.45 | 417.45 | 425 | 416.2 | 136,761 |
| August 28, 2025 | 431.9 | 422.5 | 422.5 | 433.95 | 420.15 | 181,543 |
| August 26, 2025 | 449.45 | 431.9 | 431.9 | 449.45 | 430 | 149,253 |
| August 25, 2025 | 444.9 | 448.45 | 448.45 | 459.35 | 444.9 | 226,377 |
| August 22, 2025 | 452.05 | 444.85 | 444.85 | 453.85 | 443.2 | 71,969 |
| August 21, 2025 | 449.9 | 451.75 | 451.75 | 461.5 | 446.8 | 164,650 |
| August 20, 2025 | 445.35 | 446.7 | 446.7 | 449.75 | 443.7 | 119,108 |
| August 19, 2025 | 430.05 | 443.3 | 443.3 | 446 | 429.9 | 262,150 |
| August 18, 2025 | 431.05 | 427.9 | 427.9 | 437.35 | 427 | 165,248 |
| August 14, 2025 | 435 | 431.15 | 431.15 | 439.2 | 430 | 92,088 |
| August 13, 2025 | 439.65 | 435 | 435 | 445.8 | 433.45 | 151,086 |
| August 12, 2025 | 445.15 | 439.65 | 439.65 | 452.6 | 437 | 96,289 |
| August 11, 2025 | 455 | 448.4 | 448.4 | 459 | 446.65 | 99,219 |
| August 08, 2025 | 460.75 | 451.55 | 451.55 | 460.75 | 449.15 | 80,786 |
| August 07, 2025 | 448 | 457.85 | 457.85 | 459.95 | 445.8 | 194,508 |
| August 06, 2025 | 461 | 451.6 | 451.6 | 464 | 451 | 100,071 |
| August 05, 2025 | 464.95 | 461.1 | 461.1 | 469.75 | 459.4 | 79,348 |
| August 04, 2025 | 459.95 | 465.05 | 465.05 | 467.55 | 452 | 113,112 |
| August 01, 2025 | 466.55 | 456.8 | 456.8 | 469.3 | 453.1 | 188,639 |
| July 31, 2025 | 464.5 | 465.2 | 465.2 | 473.9 | 463.5 | 212,208 |
| July 30, 2025 | 461.8 | 476.9 | 476.9 | 481.9 | 459.75 | 412,947 |
| July 29, 2025 | 459.05 | 459.75 | 459.75 | 465 | 455.35 | 177,610 |
| July 28, 2025 | 461 | 460 | 460 | 469.5 | 458 | 185,688 |
| July 25, 2025 | 476.75 | 466.3 | 466.3 | 478 | 462 | 293,723 |
| July 24, 2025 | 484.2 | 476.65 | 476.65 | 489 | 475 | 348,868 |
| July 23, 2025 | 520.6 | 487.25 | 487.25 | 530 | 475 | 2.53M |
| July 22, 2025 | 547 | 540.85 | 540.85 | 552 | 538.45 | 121,637 |
| July 21, 2025 | 548.25 | 546.9 | 546.9 | 551.9 | 543.05 | 80,503 |
| July 18, 2025 | 558 | 548.45 | 548.45 | 564.05 | 546.95 | 123,042 |
| July 17, 2025 | 571 | 557.65 | 557.65 | 580.75 | 556 | 245,299 |
| July 16, 2025 | 561 | 567.9 | 567.9 | 579.15 | 561 | 230,845 |
| July 15, 2025 | 560.2 | 560.3 | 560.3 | 568.75 | 558.8 | 72,973 |
| July 14, 2025 | 541.05 | 560.2 | 560.2 | 569.6 | 540 | 209,270 |
| July 11, 2025 | 540.1 | 545.3 | 545.3 | 548.9 | 538.4 | 74,812 |
| July 10, 2025 | 542.05 | 541.55 | 541.55 | 548 | 539.5 | 103,736 |
| July 09, 2025 | 542.8 | 542.65 | 542.65 | 548.85 | 540 | 97,464 |
| July 08, 2025 | 549.8 | 543.55 | 543.55 | 551.2 | 541 | 85,202 |
| July 07, 2025 | 541.25 | 547.8 | 547.8 | 549 | 537.65 | 97,178 |
| July 04, 2025 | 544.35 | 543.65 | 543.65 | 551 | 542.15 | 74,814 |
| July 03, 2025 | 547.5 | 545.6 | 545.6 | 549.9 | 540.5 | 110,972 |