403.00
-2.85(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 403 | 402 | 402 | 406.4 | 398.5 | 135,418 |
| September 26, 2025 | 405.1 | 405.85 | 405.85 | 414 | 400.2 | 218,258 |
| September 25, 2025 | 405 | 408 | 408 | 413.6 | 405 | 169,353 |
| September 24, 2025 | 408.75 | 404.9 | 404.9 | 409.9 | 403.2 | 177,399 |
| September 23, 2025 | 415 | 408.75 | 408.75 | 415.8 | 406.3 | 206,479 |
| September 22, 2025 | 422.95 | 416.05 | 416.05 | 422.95 | 414.4 | 202,094 |
| September 19, 2025 | 430.05 | 424.6 | 424.6 | 430.15 | 423.15 | 176,265 |
| September 18, 2025 | 419 | 427.95 | 427.95 | 430 | 418.5 | 548,444 |
| September 17, 2025 | 417.45 | 417 | 417 | 425.4 | 415 | 171,528 |
| September 16, 2025 | 419.45 | 416.6 | 416.6 | 420.35 | 415 | 90,507 |
| September 15, 2025 | 417.05 | 417.85 | 417.85 | 420.7 | 414.15 | 118,891 |
| September 12, 2025 | 422 | 417.1 | 417.1 | 425 | 416.2 | 97,438 |
| September 11, 2025 | 425 | 420.75 | 420.75 | 429.1 | 419.9 | 124,734 |
| September 10, 2025 | 425 | 425.05 | 425.05 | 428.05 | 420 | 198,628 |
| September 09, 2025 | 427.45 | 422.85 | 422.85 | 431.15 | 421.05 | 99,771 |
| September 08, 2025 | 427 | 428.25 | 428.25 | 433.95 | 422 | 164,823 |
| September 05, 2025 | 430 | 429.05 | 429.05 | 434 | 424.2 | 143,779 |
| September 04, 2025 | 428 | 429.05 | 429.05 | 434.2 | 421.35 | 271,900 |
| September 03, 2025 | 414.2 | 424.9 | 424.9 | 427.35 | 414.05 | 199,340 |
| September 02, 2025 | 413.05 | 414.2 | 414.2 | 418.35 | 411.5 | 82,412 |
| September 01, 2025 | 414 | 412.7 | 412.7 | 417.95 | 410.15 | 226,430 |
| August 29, 2025 | 418.1 | 415.45 | 415.45 | 422.4 | 412.45 | 212,121 |
| August 28, 2025 | 424.85 | 419.8 | 419.8 | 444 | 416.7 | 1.09M |
| August 26, 2025 | 423 | 424.9 | 424.9 | 431.9 | 419.65 | 323,039 |
| August 25, 2025 | 420 | 424.45 | 424.45 | 436 | 420 | 524,951 |
| August 22, 2025 | 425.4 | 419.9 | 419.9 | 426.8 | 419 | 292,824 |
| August 21, 2025 | 428.8 | 426.3 | 426.3 | 436.9 | 423.25 | 365,151 |
| August 20, 2025 | 408.15 | 427.35 | 427.35 | 437.85 | 408.15 | 1.77M |
| August 19, 2025 | 399.1 | 407.85 | 407.85 | 409.9 | 397.5 | 105,559 |
| August 18, 2025 | 403.35 | 399.1 | 399.1 | 405.3 | 398 | 103,115 |
| August 14, 2025 | 399.5 | 398.8 | 398.8 | 407.2 | 395.65 | 324,619 |
| August 13, 2025 | 397.5 | 399.5 | 399.5 | 403.5 | 394.3 | 101,835 |
| August 12, 2025 | 389.95 | 397.35 | 397.35 | 400.45 | 388.65 | 121,127 |
| August 11, 2025 | 394.65 | 388.65 | 388.65 | 397.15 | 386.4 | 146,248 |
| August 08, 2025 | 398 | 394.65 | 394.65 | 401.6 | 392.05 | 82,740 |
| August 07, 2025 | 404.8 | 398.45 | 398.45 | 404.8 | 396.05 | 129,528 |
| August 06, 2025 | 406.5 | 404.8 | 404.8 | 408.75 | 402 | 79,964 |
| August 05, 2025 | 408.6 | 406.75 | 406.75 | 412 | 405 | 59,511 |
| August 04, 2025 | 401.5 | 408.6 | 408.6 | 411 | 397 | 153,769 |
| August 01, 2025 | 412.9 | 401.65 | 401.65 | 412.9 | 400.4 | 111,304 |
| July 31, 2025 | 407 | 410 | 410 | 413.45 | 405.4 | 127,810 |
| July 30, 2025 | 416.85 | 410.6 | 410.6 | 418.45 | 410 | 105,767 |
| July 29, 2025 | 408.2 | 416.7 | 416.7 | 419 | 403.1 | 241,005 |
| July 28, 2025 | 412.5 | 408.6 | 408.6 | 418.45 | 403.6 | 245,359 |
| July 25, 2025 | 429.2 | 412.65 | 412.65 | 429.2 | 410.65 | 382,428 |
| July 24, 2025 | 448.7 | 429.8 | 429.8 | 448.7 | 427.8 | 490,314 |
| July 23, 2025 | 446.85 | 448.55 | 448.55 | 454.4 | 441.5 | 543,180 |
| July 22, 2025 | 443 | 445 | 445 | 467 | 436.6 | 4.92M |
| July 21, 2025 | 444.5 | 432.45 | 432.45 | 446.7 | 417.45 | 1.65M |
| July 18, 2025 | 434.8 | 439.95 | 439.95 | 444 | 431.25 | 288,360 |
| July 17, 2025 | 431.7 | 434.8 | 434.8 | 437.9 | 431.7 | 126,463 |
| July 16, 2025 | 432.5 | 430.6 | 430.6 | 436.2 | 427 | 136,610 |
| July 15, 2025 | 428.05 | 432.5 | 432.5 | 437 | 427.35 | 223,480 |
| July 14, 2025 | 432.2 | 428.05 | 428.05 | 434.4 | 423.1 | 246,540 |
| July 11, 2025 | 438.45 | 432.2 | 432.2 | 442.15 | 430.35 | 176,174 |
| July 10, 2025 | 442 | 439.45 | 439.45 | 450.8 | 438 | 317,628 |
| July 09, 2025 | 447 | 441.9 | 441.9 | 447 | 437.35 | 359,447 |
| July 08, 2025 | 444 | 446.35 | 446.35 | 448 | 440.8 | 287,205 |
| July 07, 2025 | 445 | 443.45 | 443.45 | 449.75 | 438.5 | 380,081 |
| July 04, 2025 | 450 | 444.45 | 444.45 | 453 | 441.6 | 788,557 |