420.00
-1.66(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 422.5 | 420.5 | 420.5 | 425.75 | 420.5 | 81,592 |
| September 04, 2025 | 426.4 | 420.8 | 420.8 | 427.25 | 420.05 | 112,054 |
| September 03, 2025 | 429.48 | 424.98 | 424.98 | 429.48 | 424 | 70,539 |
| September 02, 2025 | 431.75 | 427.17 | 427.17 | 434.8 | 426.27 | 72,035 |
| September 01, 2025 | 424.89 | 431.75 | 431.75 | 433.8 | 423.01 | 86,443 |
| August 29, 2025 | 423.4 | 423 | 423 | 426 | 421.35 | 40,870 |
| August 28, 2025 | 422.8 | 421.85 | 421.85 | 424.38 | 421 | 97,899 |
| August 26, 2025 | 420 | 420 | 420 | 421.95 | 417.2 | 238,637 |
| August 25, 2025 | 425.4 | 420.19 | 420.19 | 425.4 | 419 | 419,716 |
| August 22, 2025 | 422 | 423.41 | 423.41 | 423.8 | 418.51 | 109,214 |
| August 21, 2025 | 426.4 | 422.13 | 422.13 | 426.4 | 419.7 | 59,227 |
| August 20, 2025 | 417.3 | 424.41 | 424.41 | 425.95 | 417 | 74,499 |
| August 19, 2025 | 424.7 | 419.45 | 419.45 | 424.7 | 415.99 | 63,907 |
| August 18, 2025 | 425 | 422.99 | 422.99 | 427.75 | 411 | 294,482 |
| August 14, 2025 | 419.7 | 422.4 | 422.4 | 422.84 | 416 | 84,930 |
| August 13, 2025 | 416.2 | 419.09 | 419.09 | 421.75 | 415.57 | 89,812 |
| August 12, 2025 | 419.94 | 416.79 | 416.79 | 421.4 | 414.65 | 90,012 |
| August 11, 2025 | 421.36 | 419.94 | 419.94 | 422.95 | 416.7 | 88,008 |
| August 08, 2025 | 419 | 418.7 | 418.7 | 420 | 417.5 | 58,308 |
| August 07, 2025 | 423.55 | 419.7 | 419.7 | 423.55 | 416.8 | 132,820 |
| August 06, 2025 | 419.6 | 427.4 | 427.4 | 429.99 | 413.1 | 225,573 |
| August 05, 2025 | 422 | 418.47 | 418.47 | 422.8 | 417 | 76,732 |
| August 04, 2025 | 415.8 | 420.42 | 420.42 | 421.47 | 413.3 | 142,488 |
| August 01, 2025 | 414.99 | 412.52 | 412.52 | 417.5 | 409.02 | 69,705 |
| July 31, 2025 | 411.12 | 413.36 | 413.36 | 414.8 | 410.5 | 46,569 |
| July 30, 2025 | 415.41 | 414.81 | 414.81 | 418 | 409.56 | 134,275 |
| July 29, 2025 | 423.9 | 415.41 | 415.41 | 423.9 | 414.9 | 77,300 |
| July 28, 2025 | 421.7 | 421.92 | 421.92 | 424.84 | 419.01 | 62,636 |
| July 25, 2025 | 422.58 | 418.5 | 418.5 | 423.7 | 418.3 | 83,245 |
| July 24, 2025 | 422.91 | 419.63 | 419.63 | 426.64 | 417.5 | 201,630 |
| July 23, 2025 | 422.6 | 419.42 | 419.42 | 431.8 | 418.72 | 232,376 |
| July 22, 2025 | 421.4 | 424.43 | 424.43 | 426.8 | 419.08 | 170,855 |
| July 21, 2025 | 420 | 418.72 | 418.72 | 421.99 | 418 | 66,416 |
| July 18, 2025 | 418.45 | 419.95 | 419.95 | 422.77 | 418.45 | 105,148 |
| July 17, 2025 | 419.9 | 418.45 | 418.45 | 421.94 | 413.2 | 390,418 |
| July 16, 2025 | 416.06 | 418.72 | 418.72 | 420 | 415.98 | 89,071 |
| July 15, 2025 | 420.48 | 416.36 | 416.36 | 420.49 | 414.64 | 396,145 |
| July 14, 2025 | 420.95 | 418.82 | 418.82 | 424 | 416.33 | 100,314 |
| July 11, 2025 | 417.2 | 420.66 | 420.66 | 421.99 | 415.95 | 661,932 |
| July 10, 2025 | 415.95 | 416.92 | 416.92 | 418.8 | 414.26 | 40,484 |
| July 09, 2025 | 414.97 | 414.23 | 414.23 | 417.88 | 410.36 | 94,481 |
| July 08, 2025 | 411 | 413.92 | 413.92 | 415 | 408 | 98,779 |
| July 07, 2025 | 407 | 410 | 410 | 413.7 | 407 | 128,956 |
| July 04, 2025 | 404.8 | 407 | 407 | 407.95 | 401.19 | 60,156 |
| July 03, 2025 | 401.4 | 403.19 | 403.19 | 404 | 400.15 | 48,496 |
| July 02, 2025 | 398 | 400.17 | 400.17 | 402 | 395.7 | 147,908 |
| July 01, 2025 | 402.8 | 395.69 | 395.69 | 403.8 | 394.5 | 206,207 |
| June 30, 2025 | 408.8 | 400.05 | 400.05 | 408.8 | 400 | 153,977 |
| June 27, 2025 | 401.3 | 407.94 | 407.94 | 408.79 | 396 | 288,412 |
| June 26, 2025 | 405.8 | 400.56 | 400.56 | 406.89 | 394.95 | 539,802 |
| June 25, 2025 | 403.2 | 403.77 | 403.77 | 406.7 | 402 | 71,303 |
| June 24, 2025 | 410.6 | 401.49 | 401.49 | 412.79 | 400.53 | 121,099 |
| June 23, 2025 | 402 | 410.18 | 410.18 | 413.76 | 399.85 | 77,568 |
| June 20, 2025 | 418 | 401.94 | 401.94 | 418.4 | 400.11 | 585,744 |
| June 19, 2025 | 415.89 | 414.78 | 414.78 | 418.87 | 408.11 | 85,120 |
| June 18, 2025 | 414.85 | 415.04 | 415.04 | 418.18 | 413.9 | 82,132 |
| June 17, 2025 | 417.3 | 413.15 | 413.15 | 423.7 | 412 | 56,921 |
| June 16, 2025 | 423.93 | 419.09 | 419.09 | 424.99 | 416.56 | 550,668 |
| June 13, 2025 | 422.4 | 421.1 | 421.1 | 425.79 | 420 | 692,022 |
| June 12, 2025 | 418.78 | 420.16 | 420.16 | 425.35 | 418.01 | 559,810 |