384.00
-10.1(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 394 | 384 | 384 | 394.9 | 381.95 | 338,262 |
| September 25, 2025 | 395 | 394.1 | 394.1 | 403.9 | 393.25 | 337,580 |
| September 24, 2025 | 402.7 | 394.9 | 394.9 | 408 | 392 | 359,121 |
| September 23, 2025 | 401.05 | 404.3 | 404.3 | 406.95 | 394.5 | 456,177 |
| September 22, 2025 | 406.7 | 401.05 | 401.05 | 412.5 | 399 | 376,498 |
| September 19, 2025 | 405.9 | 406.95 | 406.95 | 409.45 | 403.85 | 271,041 |
| September 18, 2025 | 414 | 405.8 | 405.8 | 414.3 | 405 | 352,725 |
| September 17, 2025 | 412 | 412.55 | 412.55 | 417 | 408.3 | 622,177 |
| September 16, 2025 | 413 | 410.95 | 410.95 | 419.7 | 408 | 1.74M |
| September 15, 2025 | 404 | 406.25 | 406.25 | 408.15 | 402.6 | 765,482 |
| September 12, 2025 | 389.95 | 400.55 | 400.55 | 404.5 | 387.55 | 1.14M |
| September 11, 2025 | 381.4 | 388.85 | 388.85 | 396.3 | 381.4 | 961,496 |
| September 10, 2025 | 376.7 | 380.4 | 380.4 | 383.9 | 376 | 321,489 |
| September 09, 2025 | 378.95 | 375.85 | 375.85 | 381.15 | 374.5 | 143,637 |
| September 08, 2025 | 378 | 377.4 | 377.4 | 388.9 | 375.3 | 360,121 |
| September 05, 2025 | 380.05 | 376.9 | 376.9 | 386.05 | 375.45 | 312,977 |
| September 04, 2025 | 393.4 | 380.05 | 380.05 | 393.95 | 377.9 | 299,072 |
| September 03, 2025 | 377.5 | 390.85 | 390.85 | 392 | 377.5 | 430,323 |
| September 02, 2025 | 379.8 | 379.15 | 379.15 | 385 | 374.4 | 353,233 |
| September 01, 2025 | 364.6 | 376.7 | 376.7 | 379.4 | 363.1 | 447,720 |
| August 29, 2025 | 368.25 | 361.25 | 361.25 | 373.35 | 357.4 | 319,520 |
| August 28, 2025 | 380 | 369.1 | 369.1 | 380 | 367.9 | 203,436 |
| August 26, 2025 | 388 | 380.75 | 380.75 | 390.7 | 376 | 264,036 |
| August 25, 2025 | 395.95 | 390 | 390 | 397.7 | 388 | 259,855 |
| August 22, 2025 | 390.05 | 391.25 | 391.25 | 398.4 | 390 | 254,800 |
| August 21, 2025 | 396.4 | 391.65 | 391.65 | 401 | 390 | 304,711 |
| August 20, 2025 | 397.95 | 396.55 | 396.55 | 402.2 | 394 | 208,633 |
| August 19, 2025 | 392.4 | 397 | 397 | 398.5 | 390.25 | 220,199 |
| August 18, 2025 | 401 | 391.2 | 391.2 | 402.2 | 390.05 | 283,227 |
| August 14, 2025 | 404 | 396.35 | 396.35 | 408.85 | 393.55 | 443,951 |
| August 13, 2025 | 388.5 | 400.45 | 400.45 | 405.4 | 387.1 | 596,540 |
| August 12, 2025 | 393 | 387.1 | 387.1 | 393.8 | 386.25 | 182,851 |
| August 11, 2025 | 383.55 | 392.65 | 392.65 | 398 | 381.05 | 443,884 |
| August 08, 2025 | 390 | 384.55 | 384.55 | 394.3 | 383 | 220,695 |
| August 07, 2025 | 397.95 | 391.65 | 391.65 | 398.05 | 385.1 | 406,422 |
| August 06, 2025 | 402 | 401.9 | 401.9 | 409.7 | 396.8 | 612,256 |
| August 05, 2025 | 396.75 | 395.75 | 395.75 | 400.85 | 392.2 | 250,502 |
| August 04, 2025 | 384.5 | 396.75 | 396.75 | 400 | 383.05 | 392,174 |
| August 01, 2025 | 394.8 | 384.7 | 384.7 | 398.65 | 382.1 | 309,205 |
| July 31, 2025 | 396 | 395.15 | 395.15 | 402.9 | 394 | 253,150 |
| July 30, 2025 | 405 | 403.15 | 403.15 | 409.75 | 402 | 231,945 |
| July 29, 2025 | 399.4 | 403.95 | 403.95 | 405.5 | 395.35 | 311,322 |
| July 28, 2025 | 400 | 399.35 | 399.35 | 414.1 | 396.8 | 588,688 |
| July 25, 2025 | 411.5 | 404.2 | 404.2 | 413 | 402.15 | 291,586 |
| July 24, 2025 | 416.75 | 411.9 | 411.9 | 421.7 | 410.85 | 286,607 |
| July 23, 2025 | 419 | 416 | 416 | 421.05 | 414 | 299,278 |
| July 22, 2025 | 421.35 | 418.15 | 418.15 | 424.9 | 416.2 | 361,025 |
| July 21, 2025 | 418.15 | 421.35 | 421.35 | 425.3 | 414.55 | 398,472 |
| July 18, 2025 | 425.15 | 419.25 | 419.25 | 428.3 | 417.4 | 453,722 |
| July 17, 2025 | 429.05 | 425.15 | 425.15 | 432.5 | 422.8 | 571,640 |
| July 16, 2025 | 432 | 428.25 | 428.25 | 435.15 | 424.45 | 1.05M |
| July 15, 2025 | 401.45 | 431.8 | 431.8 | 458 | 401.45 | 17.51M |
| July 14, 2025 | 411.85 | 401.25 | 401.25 | 412.9 | 399.05 | 654,963 |
| July 11, 2025 | 416.7 | 413.1 | 413.1 | 421.35 | 410.35 | 344,870 |
| July 10, 2025 | 419.5 | 416.7 | 416.7 | 424.75 | 415.55 | 394,255 |
| July 09, 2025 | 422 | 421.8 | 421.8 | 428.6 | 420.25 | 392,893 |
| July 08, 2025 | 424 | 421.8 | 421.8 | 429.75 | 415.95 | 604,473 |
| July 07, 2025 | 434.1 | 424.7 | 424.7 | 435.3 | 421.6 | 451,053 |
| July 04, 2025 | 434.4 | 434.1 | 434.1 | 442.4 | 432.5 | 912,609 |
| July 03, 2025 | 440.3 | 431.1 | 431.1 | 440.3 | 430.1 | 507,280 |