407.40
-8.8(-2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 420.1 | 407.4 | 407.4 | 421 | 395.5 | 340,310 |
| September 05, 2025 | 423.05 | 416.2 | 416.2 | 426.3 | 412.8 | 80,404 |
| September 04, 2025 | 424 | 421.15 | 421.15 | 429.85 | 416 | 121,292 |
| September 03, 2025 | 417.15 | 418.65 | 418.65 | 423.1 | 415.65 | 109,569 |
| September 02, 2025 | 418.55 | 415.05 | 415.05 | 426.3 | 414.05 | 104,790 |
| September 01, 2025 | 420.45 | 419.4 | 419.4 | 428 | 416.5 | 129,445 |
| August 29, 2025 | 426.5 | 420.35 | 420.35 | 429.1 | 418.05 | 131,706 |
| August 28, 2025 | 425.85 | 425.75 | 425.75 | 437.5 | 410.75 | 192,988 |
| August 26, 2025 | 427.05 | 425.85 | 425.85 | 434.95 | 423.1 | 188,117 |
| August 25, 2025 | 445.95 | 433.15 | 433.15 | 458 | 421.5 | 450,203 |
| August 22, 2025 | 438.95 | 444.5 | 444.5 | 454.9 | 437.55 | 347,827 |
| August 21, 2025 | 443.2 | 438.65 | 438.65 | 444.9 | 436.65 | 175,979 |
| August 20, 2025 | 449.25 | 442.2 | 442.2 | 454 | 440.1 | 204,277 |
| August 19, 2025 | 425.85 | 442.75 | 442.75 | 444.95 | 421.15 | 361,459 |
| August 18, 2025 | 429.95 | 425.85 | 425.85 | 429.95 | 419.6 | 128,685 |
| August 14, 2025 | 419.4 | 422.05 | 422.05 | 428.5 | 415 | 121,221 |
| August 13, 2025 | 426 | 420.4 | 420.4 | 426.35 | 417.1 | 110,240 |
| August 12, 2025 | 426 | 421.75 | 421.75 | 431 | 417 | 144,456 |
| August 11, 2025 | 425 | 425.6 | 425.6 | 433.95 | 420.2 | 183,069 |
| August 08, 2025 | 420.05 | 422.4 | 422.4 | 426.75 | 410 | 203,697 |
| August 07, 2025 | 430 | 420.95 | 420.95 | 430.35 | 413.05 | 143,912 |
| August 06, 2025 | 446.95 | 430.65 | 430.65 | 446.95 | 425 | 178,200 |
| August 05, 2025 | 443.7 | 443.95 | 443.95 | 450 | 435.1 | 129,689 |
| August 04, 2025 | 435.7 | 441.5 | 441.5 | 444.2 | 431.85 | 128,534 |
| August 01, 2025 | 445 | 435.65 | 435.65 | 454.5 | 434 | 169,029 |
| July 31, 2025 | 454.8 | 446 | 446 | 464.9 | 442.15 | 419,562 |
| July 30, 2025 | 426 | 457.2 | 457.2 | 465 | 425.4 | 815,318 |
| July 29, 2025 | 413.5 | 426.25 | 426.25 | 428.5 | 411.35 | 167,525 |
| July 28, 2025 | 434.8 | 413.5 | 413.5 | 434.8 | 408.05 | 416,685 |
| July 25, 2025 | 436 | 429.7 | 429.7 | 436.7 | 422 | 147,836 |
| July 24, 2025 | 424.85 | 434.4 | 434.4 | 442.95 | 423.3 | 318,703 |
| July 23, 2025 | 433.15 | 424.85 | 424.85 | 433.15 | 421.45 | 107,237 |
| July 22, 2025 | 439 | 429.7 | 429.7 | 447.65 | 426.25 | 284,033 |
| July 21, 2025 | 424 | 436.9 | 436.9 | 444 | 413.7 | 382,168 |
| July 18, 2025 | 430 | 423.8 | 423.8 | 436 | 421 | 164,026 |
| July 17, 2025 | 439.55 | 430.25 | 430.25 | 441 | 422.7 | 236,747 |
| July 16, 2025 | 447.45 | 436.05 | 436.05 | 449.3 | 433.5 | 356,169 |
| July 15, 2025 | 425.95 | 441.8 | 441.8 | 447 | 420.05 | 621,917 |
| July 14, 2025 | 439 | 423.7 | 423.7 | 453.65 | 421.8 | 676,417 |
| July 11, 2025 | 419.95 | 419.6 | 419.6 | 432.95 | 409.95 | 801,783 |
| July 10, 2025 | 400.15 | 418.15 | 418.15 | 419.25 | 400.15 | 151,195 |
| July 09, 2025 | 403.05 | 403.05 | 403.05 | 408 | 397.3 | 119,522 |
| July 08, 2025 | 416.1 | 403.05 | 403.05 | 446.75 | 393.55 | 637,000 |
| July 07, 2025 | 422.65 | 417.1 | 417.1 | 439.95 | 415.6 | 105,167 |
| July 04, 2025 | 431.9 | 422.65 | 422.65 | 431.9 | 412.95 | 76,331 |
| July 03, 2025 | 416 | 426.65 | 426.65 | 433.7 | 409.1 | 117,165 |
| July 02, 2025 | 423.95 | 413.45 | 413.45 | 424.75 | 411.5 | 74,048 |
| July 01, 2025 | 418 | 419.05 | 419.05 | 425.95 | 410.15 | 93,616 |
| June 30, 2025 | 429.2 | 416.55 | 416.55 | 434.4 | 413.9 | 184,048 |
| June 27, 2025 | 434.05 | 427.1 | 427.1 | 442 | 422.65 | 207,738 |
| June 26, 2025 | 420 | 437.5 | 437.5 | 442 | 419.95 | 316,764 |
| June 25, 2025 | 427.1 | 418.8 | 418.8 | 439.75 | 410.05 | 477,495 |
| June 24, 2025 | 421.15 | 427.1 | 427.1 | 438 | 417.15 | 759,204 |
| June 23, 2025 | 379 | 416.7 | 416.7 | 427.65 | 379 | 2.53M |
| June 20, 2025 | 356.95 | 375.35 | 375.35 | 379.8 | 353.6 | 310,774 |
| June 19, 2025 | 357.9 | 355.8 | 355.8 | 364 | 345.6 | 250,328 |
| June 18, 2025 | 352.05 | 353.55 | 353.55 | 355.85 | 347.5 | 64,072 |
| June 17, 2025 | 352 | 352 | 352 | 359 | 350 | 35,677 |
| June 16, 2025 | 348.55 | 352 | 352 | 360 | 345.6 | 71,090 |
| June 13, 2025 | 345 | 348.55 | 348.55 | 356.7 | 341.05 | 72,847 |