405.05
-2.6(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 404.6 | 405.05 | 405.05 | 409.6 | 403.05 | 122,039 |
| October 23, 2025 | 412 | 407.65 | 407.65 | 413 | 401.9 | 284,803 |
| October 21, 2025 | 407.75 | 407.45 | 407.45 | 414.4 | 404.7 | 174,301 |
| October 20, 2025 | 400.5 | 404.7 | 404.7 | 407 | 394.1 | 364,958 |
| October 17, 2025 | 402.6 | 397.85 | 397.85 | 404.8 | 394.2 | 362,367 |
| October 16, 2025 | 403.9 | 406.45 | 406.45 | 413 | 398.15 | 607,717 |
| October 15, 2025 | 366.95 | 404.25 | 404.25 | 408.45 | 360 | 3.45M |
| October 14, 2025 | 376 | 364.4 | 364.4 | 379 | 363.15 | 298,458 |
| October 13, 2025 | 378.95 | 375.15 | 375.15 | 379.8 | 371.15 | 195,619 |
| October 10, 2025 | 375 | 382.15 | 382.15 | 393 | 370 | 1.2M |
| October 09, 2025 | 374.5 | 369.1 | 369.1 | 374.8 | 367.8 | 167,049 |
| October 08, 2025 | 380.05 | 372.25 | 372.25 | 381.95 | 370 | 198,278 |
| October 07, 2025 | 388 | 378.2 | 378.2 | 391 | 375.5 | 329,683 |
| October 06, 2025 | 374.95 | 386.1 | 386.1 | 388.5 | 373.75 | 1.04M |
| October 03, 2025 | 369 | 375.35 | 375.35 | 381.8 | 366.5 | 754,235 |
| October 01, 2025 | 365.8 | 366.3 | 366.3 | 375.2 | 356.5 | 1.97M |
| September 30, 2025 | 356.2 | 364 | 364 | 385 | 340 | 10.09M |
| September 29, 2025 | 415.05 | 406.7 | 406.7 | 422.25 | 398.75 | 342,274 |
| September 26, 2025 | 422 | 413.5 | 413.5 | 426 | 410 | 265,128 |
| September 25, 2025 | 434.85 | 424.55 | 424.55 | 438.2 | 423.05 | 217,367 |
| September 24, 2025 | 454 | 436.6 | 436.6 | 455.35 | 434.2 | 403,800 |
| September 23, 2025 | 440 | 452.7 | 452.7 | 458.4 | 438.1 | 609,005 |
| September 22, 2025 | 438 | 439.4 | 439.4 | 448.15 | 436.55 | 368,562 |
| September 19, 2025 | 432.45 | 443.1 | 443.1 | 449.45 | 428.55 | 678,233 |
| September 18, 2025 | 429 | 430.75 | 430.75 | 440 | 425.4 | 710,084 |
| September 17, 2025 | 415 | 425.7 | 425.7 | 430 | 415 | 347,753 |
| September 16, 2025 | 418 | 415.5 | 415.5 | 423.95 | 414.2 | 205,424 |
| September 15, 2025 | 410.5 | 415.85 | 415.85 | 418.1 | 408.5 | 195,066 |
| September 12, 2025 | 408.35 | 409.7 | 409.7 | 417.3 | 407.1 | 196,963 |
| September 11, 2025 | 414.65 | 406.65 | 406.65 | 415 | 404.5 | 144,004 |
| September 10, 2025 | 419.55 | 411.95 | 411.95 | 419.55 | 408.05 | 208,476 |
| September 09, 2025 | 418.95 | 416.25 | 416.25 | 423.2 | 411.55 | 206,469 |
| September 08, 2025 | 424 | 418.05 | 418.05 | 434 | 415.65 | 356,502 |
| September 05, 2025 | 415.95 | 423.4 | 423.4 | 426.25 | 410 | 533,610 |
| September 04, 2025 | 418 | 414.6 | 414.6 | 426.9 | 409.65 | 923,898 |
| September 03, 2025 | 392 | 412.35 | 412.35 | 430.95 | 392 | 3.77M |
| September 02, 2025 | 390.5 | 389 | 389 | 396.4 | 387 | 138,507 |
| September 01, 2025 | 384.65 | 387.45 | 387.45 | 391.9 | 382.95 | 203,107 |
| August 29, 2025 | 382.25 | 382.5 | 382.5 | 394.3 | 379.8 | 298,895 |
| August 28, 2025 | 390.1 | 382.25 | 382.25 | 390.65 | 380.2 | 171,052 |
| August 26, 2025 | 399.65 | 390.75 | 390.75 | 399.65 | 385.9 | 135,816 |
| August 25, 2025 | 405.05 | 394.45 | 394.45 | 406.75 | 393 | 188,053 |
| August 22, 2025 | 410.5 | 404.25 | 404.25 | 412.45 | 402.3 | 199,703 |
| August 21, 2025 | 414.8 | 408.4 | 408.4 | 428.8 | 406.05 | 440,016 |
| August 20, 2025 | 402 | 413.65 | 413.65 | 419 | 399.85 | 361,653 |
| August 19, 2025 | 393.05 | 401.65 | 401.65 | 405 | 389.45 | 540,607 |
| August 18, 2025 | 399.3 | 391.1 | 391.1 | 401.85 | 389.45 | 218,021 |
| August 14, 2025 | 402 | 396.4 | 396.4 | 413 | 392.5 | 215,969 |
| August 13, 2025 | 400 | 400.5 | 400.5 | 402.55 | 389.55 | 471,042 |
| August 12, 2025 | 400 | 396.5 | 396.5 | 418.95 | 394.45 | 1.81M |
| August 11, 2025 | 420 | 442.95 | 442.95 | 449.5 | 409.75 | 598,877 |
| August 08, 2025 | 422.45 | 419.75 | 419.75 | 426 | 414.05 | 182,095 |
| August 07, 2025 | 430 | 424.55 | 424.55 | 430 | 406.8 | 253,214 |
| August 06, 2025 | 446.3 | 430.1 | 430.1 | 450 | 428.8 | 316,476 |
| August 05, 2025 | 454 | 446.25 | 446.25 | 455.85 | 442.95 | 181,374 |
| August 04, 2025 | 440 | 455.95 | 455.95 | 458.9 | 436 | 300,274 |
| August 01, 2025 | 447 | 437.3 | 437.3 | 456 | 436.5 | 360,818 |
| July 31, 2025 | 448 | 447.5 | 447.5 | 457.85 | 442.3 | 305,595 |
| July 30, 2025 | 454.8 | 459.25 | 459.25 | 468 | 452.5 | 584,146 |
| July 29, 2025 | 433 | 454.8 | 454.8 | 460.9 | 431.3 | 961,614 |