418.05
-5.35(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 424.1 | 430.95 | 430.95 | 436.35 | 420.95 | 343,101 |
| July 25, 2025 | 442 | 426.05 | 426.05 | 443.6 | 414 | 509,159 |
| July 24, 2025 | 435 | 443.6 | 443.6 | 447.7 | 427.15 | 445,976 |
| July 23, 2025 | 429.65 | 438.6 | 438.6 | 446.95 | 427.6 | 506,445 |
| July 22, 2025 | 433 | 429.6 | 429.6 | 440.6 | 428.8 | 319,231 |
| July 21, 2025 | 436.8 | 435.15 | 435.15 | 437.9 | 428 | 269,863 |
| July 18, 2025 | 418.9 | 436.8 | 436.8 | 438.65 | 415.4 | 536,091 |
| July 17, 2025 | 428.85 | 418.2 | 418.2 | 428.85 | 416.35 | 236,956 |
| July 16, 2025 | 409.5 | 428.85 | 428.85 | 430.1 | 408.3 | 579,339 |
| July 15, 2025 | 415 | 409.5 | 409.5 | 419.95 | 405.55 | 329,918 |
| July 14, 2025 | 419.75 | 412.6 | 412.6 | 420.95 | 409.65 | 380,588 |
| July 11, 2025 | 424.45 | 419.8 | 419.8 | 437.2 | 419.4 | 314,777 |
| July 10, 2025 | 425.85 | 424.4 | 424.4 | 425.85 | 418.6 | 188,829 |
| July 09, 2025 | 426.9 | 422.9 | 422.9 | 429.8 | 420.75 | 218,370 |
| July 08, 2025 | 426 | 424.25 | 424.25 | 430.5 | 419.85 | 217,700 |
| July 07, 2025 | 435.8 | 424.25 | 424.25 | 435.8 | 417.75 | 354,126 |
| July 04, 2025 | 439.15 | 432.4 | 432.4 | 443.45 | 431 | 363,660 |
| July 03, 2025 | 419.8 | 439.5 | 439.5 | 443.9 | 415.25 | 1.43M |
| July 02, 2025 | 416.4 | 418.8 | 418.8 | 423 | 414.8 | 408,407 |
| July 01, 2025 | 417.1 | 415.65 | 415.65 | 424.4 | 410.6 | 502,779 |
| June 30, 2025 | 406.95 | 412.5 | 412.5 | 417.45 | 406.35 | 389,791 |
| June 27, 2025 | 407.8 | 406.65 | 406.65 | 413.55 | 403.35 | 354,188 |
| June 26, 2025 | 411.8 | 406.85 | 406.85 | 425 | 393.2 | 1.15M |
| June 25, 2025 | 393.2 | 409.65 | 409.65 | 417.2 | 390 | 1.76M |
| June 24, 2025 | 394 | 390 | 390 | 397 | 386.15 | 398,515 |
| June 23, 2025 | 400 | 389.8 | 389.8 | 404.95 | 387 | 1.85M |
| June 20, 2025 | 364.5 | 376.45 | 376.45 | 378.9 | 362.3 | 246,016 |
| June 19, 2025 | 375 | 364.5 | 364.5 | 377.2 | 360.15 | 310,033 |
| June 18, 2025 | 378 | 376.5 | 376.5 | 384.9 | 375.25 | 380,462 |
| June 17, 2025 | 387 | 379.35 | 379.35 | 393.95 | 378.6 | 342,475 |
| June 16, 2025 | 374 | 385.2 | 385.2 | 389 | 365.95 | 653,807 |
| June 13, 2025 | 369.8 | 374.55 | 374.55 | 380.65 | 363.3 | 477,703 |