425.35
-36.55(-7.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 460 | 425.35 | 425.35 | 460 | 423 | 224,333 |
| September 25, 2025 | 463.25 | 461.9 | 461.9 | 464.85 | 459.35 | 72,244 |
| September 24, 2025 | 463.4 | 462.5 | 462.5 | 465.9 | 453.9 | 59,003 |
| September 23, 2025 | 470.15 | 463.95 | 463.95 | 471.7 | 462.5 | 50,816 |
| September 22, 2025 | 465.45 | 468.3 | 468.3 | 479.55 | 459.7 | 162,379 |
| September 19, 2025 | 457.2 | 466.55 | 466.55 | 469.45 | 455.3 | 79,349 |
| September 18, 2025 | 464.45 | 456.2 | 456.2 | 464.45 | 448.8 | 91,336 |
| September 17, 2025 | 468.5 | 462.4 | 462.4 | 474.15 | 460.1 | 100,289 |
| September 16, 2025 | 465.9 | 466.55 | 466.55 | 481.5 | 462.1 | 109,869 |
| September 15, 2025 | 465.05 | 466.95 | 466.95 | 483.9 | 459.9 | 145,340 |
| September 12, 2025 | 460.7 | 465.05 | 465.05 | 467 | 452.65 | 65,840 |
| September 11, 2025 | 465.95 | 459.8 | 459.8 | 468.45 | 457 | 63,918 |
| September 10, 2025 | 463.6 | 464.95 | 464.95 | 470 | 459 | 73,784 |
| September 09, 2025 | 465 | 462.6 | 462.6 | 469.2 | 459.4 | 40,102 |
| September 08, 2025 | 464.25 | 465.7 | 465.7 | 471.95 | 457.6 | 56,032 |
| September 05, 2025 | 454.45 | 464.45 | 464.45 | 466 | 454.45 | 46,241 |
| September 04, 2025 | 475.8 | 457.35 | 457.35 | 476.1 | 454.15 | 93,856 |
| September 03, 2025 | 471.7 | 472.6 | 472.6 | 481.6 | 465.85 | 154,542 |
| September 02, 2025 | 470.95 | 472.6 | 472.6 | 473.8 | 465.1 | 128,370 |
| September 01, 2025 | 467.7 | 471.1 | 471.1 | 473.95 | 464.45 | 114,303 |
| August 29, 2025 | 469.7 | 467.75 | 467.75 | 475 | 460 | 206,077 |
| August 28, 2025 | 460.3 | 469.7 | 469.7 | 474.45 | 451.25 | 333,920 |
| August 26, 2025 | 442.95 | 460.3 | 460.3 | 468.3 | 436 | 900,461 |
| August 25, 2025 | 421 | 442.95 | 442.95 | 449 | 416.3 | 379,668 |
| August 22, 2025 | 413 | 417.15 | 417.15 | 423.35 | 410.35 | 239,854 |
| August 21, 2025 | 403 | 409.9 | 409.9 | 418.5 | 403 | 252,593 |
| August 20, 2025 | 410 | 402.35 | 402.35 | 413.8 | 399.15 | 139,707 |
| August 19, 2025 | 402.9 | 408.6 | 408.6 | 410.75 | 401.3 | 96,634 |
| August 18, 2025 | 415 | 408.45 | 408.45 | 417.85 | 407.05 | 38,015 |
| August 14, 2025 | 408.25 | 406.5 | 406.5 | 415.85 | 403.25 | 87,977 |
| August 13, 2025 | 413.9 | 407.95 | 407.95 | 419.2 | 405.5 | 57,277 |
| August 12, 2025 | 411.5 | 410.75 | 410.75 | 417.8 | 409.1 | 80,784 |
| August 11, 2025 | 408 | 408.65 | 408.65 | 416 | 405.6 | 77,409 |
| August 08, 2025 | 409.5 | 403.85 | 403.85 | 413.2 | 401.5 | 60,581 |
| August 07, 2025 | 406 | 409.25 | 409.25 | 416 | 404.55 | 88,302 |
| August 06, 2025 | 411.4 | 406.8 | 406.8 | 416.75 | 403.2 | 112,912 |
| August 05, 2025 | 418 | 411.4 | 411.4 | 421.7 | 409.5 | 62,354 |
| August 04, 2025 | 412.1 | 413.85 | 413.85 | 420.45 | 410.7 | 139,865 |
| August 01, 2025 | 412.8 | 412.5 | 412.5 | 425 | 411 | 101,941 |
| July 31, 2025 | 417.7 | 415.05 | 415.05 | 431.95 | 410.05 | 166,784 |
| July 30, 2025 | 402.05 | 420.75 | 420.75 | 426.45 | 402.05 | 321,431 |
| July 29, 2025 | 445 | 415.3 | 415.3 | 455.9 | 404 | 1M |
| July 28, 2025 | 446.9 | 445.35 | 445.35 | 456.35 | 435.1 | 258,673 |
| July 25, 2025 | 440.6 | 445.1 | 445.1 | 455.9 | 440.3 | 112,140 |
| July 24, 2025 | 448.1 | 445.05 | 445.05 | 454.4 | 437.1 | 210,353 |
| July 23, 2025 | 452.5 | 447.1 | 447.1 | 457.85 | 441.5 | 168,268 |
| July 22, 2025 | 450.4 | 452.45 | 452.45 | 459 | 447.5 | 68,290 |
| July 21, 2025 | 447 | 448.7 | 448.7 | 452 | 444 | 95,331 |
| July 18, 2025 | 455 | 448 | 448 | 457.35 | 445.35 | 55,575 |
| July 17, 2025 | 455.5 | 454.95 | 454.95 | 463.2 | 452.7 | 60,679 |
| July 16, 2025 | 462.8 | 457.9 | 457.9 | 465.6 | 456.1 | 51,905 |
| July 15, 2025 | 457 | 462.8 | 462.8 | 464.9 | 457 | 90,912 |
| July 14, 2025 | 451 | 457.8 | 457.8 | 459.5 | 442 | 225,729 |
| July 11, 2025 | 470 | 455.55 | 455.55 | 470.15 | 451.4 | 179,529 |
| July 10, 2025 | 474.85 | 469.75 | 469.75 | 479.2 | 462 | 166,234 |
| July 09, 2025 | 485 | 472.5 | 472.5 | 496 | 468.3 | 396,859 |
| July 08, 2025 | 480 | 484.15 | 484.15 | 487.95 | 476.7 | 102,109 |
| July 07, 2025 | 480 | 479.25 | 479.25 | 488.9 | 477.55 | 158,718 |
| July 04, 2025 | 477.4 | 481.55 | 481.55 | 489.9 | 475.9 | 165,113 |
| July 03, 2025 | 483.95 | 477.05 | 477.05 | 485.5 | 474.6 | 184,455 |