405.65
-3.55(-0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 408.95 | 405.65 | 405.65 | 409 | 403 | 5,247 |
| September 11, 2025 | 401 | 409.2 | 409.2 | 412.95 | 401 | 11,469 |
| September 10, 2025 | 404.9 | 405 | 405 | 409.95 | 392.1 | 12,358 |
| September 09, 2025 | 405 | 404.9 | 404.9 | 414.9 | 400.1 | 2,817 |
| September 08, 2025 | 415 | 409.05 | 409.05 | 434.85 | 405.25 | 11,628 |
| September 05, 2025 | 414.95 | 414.55 | 414.55 | 414.95 | 412.3 | 5,078 |
| September 04, 2025 | 405.25 | 413.2 | 413.2 | 420 | 405.25 | 35,390 |
| September 03, 2025 | 411.2 | 410.05 | 410.05 | 414.95 | 408.1 | 632 |
| September 02, 2025 | 410.35 | 411.55 | 411.55 | 415 | 404 | 2,900 |
| September 01, 2025 | 414.05 | 411.75 | 411.75 | 416 | 408.05 | 13,855 |
| August 29, 2025 | 416.1 | 414.05 | 414.05 | 416.1 | 409.1 | 4,684 |
| August 28, 2025 | 416.7 | 416.1 | 416.1 | 420 | 411.95 | 2,144 |
| August 26, 2025 | 420 | 416.7 | 416.7 | 440 | 413.3 | 2,540 |
| August 25, 2025 | 435.55 | 425.1 | 425.1 | 435.55 | 425.05 | 13,662 |
| August 22, 2025 | 432 | 435.55 | 435.55 | 436.5 | 420 | 19,475 |
| August 21, 2025 | 422.1 | 432.25 | 432.25 | 434 | 419.9 | 13,447 |
| August 20, 2025 | 420 | 430.6 | 430.6 | 432.9 | 412.1 | 7,143 |
| August 19, 2025 | 426.3 | 427.4 | 427.4 | 434 | 420 | 14,244 |
| August 18, 2025 | 433.3 | 426.55 | 426.55 | 433.3 | 426 | 3,399 |
| August 14, 2025 | 428 | 425.1 | 425.1 | 430 | 418.2 | 4,904 |
| August 13, 2025 | 426.1 | 427.85 | 427.85 | 433.9 | 415.5 | 53,050 |
| August 12, 2025 | 425.2 | 425.2 | 425.2 | 430 | 411.1 | 9,926 |
| August 11, 2025 | 422.5 | 425.2 | 425.2 | 433.75 | 416.5 | 5,146 |
| August 08, 2025 | 435.2 | 433.8 | 433.8 | 439.9 | 420 | 14,029 |
| August 07, 2025 | 415 | 435.2 | 435.2 | 444 | 415 | 6,582 |
| August 06, 2025 | 421 | 430 | 430 | 440 | 419.5 | 26,386 |
| August 05, 2025 | 405.05 | 428.15 | 428.15 | 433.9 | 405 | 10,986 |
| August 04, 2025 | 411.2 | 418.7 | 418.7 | 427 | 411.2 | 14,889 |
| August 01, 2025 | 420.3 | 420 | 420 | 425 | 420 | 4,371 |
| July 31, 2025 | 424 | 420.3 | 420.3 | 424 | 419.9 | 8,219 |
| July 30, 2025 | 422.5 | 424 | 424 | 424 | 422.5 | 1,202 |
| July 29, 2025 | 430.8 | 422.5 | 422.5 | 430.8 | 422.2 | 4,310 |
| July 28, 2025 | 422.65 | 430.8 | 430.8 | 430.8 | 422.65 | 19,253 |
| July 25, 2025 | 431 | 422.4 | 422.4 | 431 | 422.4 | 6,997 |
| July 24, 2025 | 447.9 | 431 | 431 | 447.9 | 431 | 10,244 |
| July 23, 2025 | 441.5 | 439.8 | 439.8 | 441.5 | 439.8 | 3,695 |
| July 22, 2025 | 463 | 448.75 | 448.75 | 463 | 448.75 | 13,797 |
| July 21, 2025 | 457.9 | 457.9 | 457.9 | 457.9 | 457.9 | 3,257 |
| July 18, 2025 | 448.95 | 448.95 | 448.95 | 448.95 | 448.95 | 2,900 |
| July 17, 2025 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | 2,650 |
| July 16, 2025 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | 8,258 |
| July 15, 2025 | 423.1 | 423.1 | 423.1 | 423.1 | 423 | 469 |
| July 14, 2025 | 410 | 414.85 | 414.85 | 414.85 | 410 | 2,301 |
| July 11, 2025 | 414 | 406.75 | 406.75 | 414 | 406.75 | 3,453 |
| July 10, 2025 | 410 | 415 | 415 | 415 | 410 | 9,342 |
| July 09, 2025 | 418 | 410 | 410 | 418 | 410 | 15,044 |
| July 08, 2025 | 422.4 | 416.05 | 416.05 | 422.4 | 416.05 | 5,935 |
| July 07, 2025 | 432 | 424.55 | 424.55 | 432 | 424.55 | 4,316 |
| July 04, 2025 | 440 | 433.2 | 433.2 | 440 | 433.2 | 37,721 |
| July 03, 2025 | 444 | 442 | 442 | 444 | 440 | 20,357 |
| July 02, 2025 | 457.4 | 445.1 | 445.1 | 457.4 | 440 | 43,159 |
| July 01, 2025 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | 20,558 |
| June 30, 2025 | 439.7 | 439.7 | 439.7 | 439.7 | 439.7 | 18,083 |
| June 27, 2025 | 431.1 | 431.1 | 431.1 | 431.1 | 431.1 | 43,933 |
| June 26, 2025 | 422.65 | 422.65 | 422.65 | 422.65 | 409.95 | 293,536 |
| June 25, 2025 | 402.55 | 402.55 | 402.55 | 402.55 | 391.5 | 108,304 |
| June 24, 2025 | 383.4 | 383.4 | 383.4 | 383.4 | 370 | 99,346 |
| June 23, 2025 | 347.95 | 365.15 | 365.15 | 365.3 | 341.15 | 60,161 |
| June 20, 2025 | 345.5 | 347.95 | 347.95 | 350 | 336.1 | 8,278 |
| June 19, 2025 | 348 | 336.55 | 336.55 | 350 | 336 | 9,181 |