439.55
+3.4(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 451.7 | 439.35 | 439.35 | 451.7 | 435.1 | 2,785 |
| September 30, 2025 | 437.5 | 439.7 | 439.7 | 441.85 | 431.35 | 1,764 |
| September 29, 2025 | 436 | 440.4 | 440.4 | 444.95 | 432.55 | 3,371 |
| September 26, 2025 | 444 | 437.6 | 437.6 | 444.65 | 431 | 2,646 |
| September 25, 2025 | 440 | 439.35 | 439.35 | 442.4 | 435 | 926 |
| September 24, 2025 | 441 | 440.4 | 440.4 | 445.55 | 436.55 | 900 |
| September 23, 2025 | 437.45 | 442.3 | 442.3 | 447.9 | 430 | 3,821 |
| September 22, 2025 | 460 | 438.15 | 438.15 | 460 | 438 | 2,659 |
| September 19, 2025 | 452.1 | 448.2 | 448.2 | 452.1 | 442.2 | 1,617 |
| September 18, 2025 | 447.75 | 447.55 | 447.55 | 450.95 | 440.6 | 2,316 |
| September 17, 2025 | 450.4 | 449 | 449 | 456.05 | 442 | 759 |
| September 16, 2025 | 441.55 | 447.6 | 447.6 | 452.75 | 438.3 | 2,352 |
| September 15, 2025 | 458.05 | 444.85 | 444.85 | 458.05 | 442.2 | 1,596 |
| September 12, 2025 | 465.3 | 448.85 | 448.85 | 465.3 | 434 | 2,239 |
| September 11, 2025 | 456.2 | 445.25 | 445.25 | 456.9 | 442 | 2,398 |
| September 10, 2025 | 479 | 446.2 | 447.65 | 479 | 444.1 | 3,082 |
| September 09, 2025 | 459 | 449.05 | 449.05 | 465.95 | 447.05 | 1,093 |
| September 08, 2025 | 462.05 | 445.05 | 445.05 | 467.45 | 443 | 1,220 |
| September 05, 2025 | 462.95 | 452.4 | 451.1 | 462.95 | 441 | 1,383 |
| September 04, 2025 | 464 | 450.7 | 450.7 | 467.95 | 449.3 | 1,689 |
| September 03, 2025 | 483.35 | 464 | 464 | 487 | 461.2 | 3,683 |
| September 02, 2025 | 447.9 | 474 | 475.3 | 490 | 443.5 | 30,245 |
| September 01, 2025 | 457.8 | 446.8 | 446.8 | 457.8 | 441.4 | 2,233 |
| August 29, 2025 | 431.55 | 448.9 | 448.9 | 453.9 | 431.55 | 6,848 |
| August 28, 2025 | 435 | 440.7 | 440.7 | 442.9 | 425.1 | 8,692 |
| August 26, 2025 | 438.75 | 436.8 | 436.8 | 444.95 | 429.95 | 9,468 |
| August 25, 2025 | 446 | 437.65 | 437.65 | 449.95 | 431.05 | 4,849 |
| August 22, 2025 | 430.25 | 432.5 | 437.7 | 441.2 | 426.85 | 5,472 |
| August 21, 2025 | 428 | 433.1 | 433.1 | 440 | 427 | 4,974 |
| August 20, 2025 | 425.05 | 428.75 | 428.75 | 434.9 | 415.3 | 3,413 |
| August 19, 2025 | 423.45 | 422.35 | 422.35 | 432 | 406.5 | 12,918 |
| August 18, 2025 | 424.5 | 417.15 | 421.35 | 429.45 | 415.1 | 3,415 |
| August 14, 2025 | 440 | 420.7 | 422.8 | 440 | 416.2 | 1,919 |
| August 13, 2025 | 425.35 | 433.3 | 433.3 | 440.5 | 425.35 | 2,644 |
| August 12, 2025 | 418 | 419.1 | 419.1 | 427.05 | 406.5 | 1,363 |
| August 11, 2025 | 435 | 412.65 | 412.05 | 435 | 409.55 | 4,181 |
| August 08, 2025 | 431.2 | 423.9 | 423.9 | 434 | 414 | 6,523 |
| August 07, 2025 | 431.4 | 424.5 | 424.5 | 438.95 | 420.2 | 5,125 |
| August 06, 2025 | 427.3 | 424.95 | 424.95 | 432.05 | 421.2 | 981 |
| August 05, 2025 | 433.8 | 427.3 | 427.3 | 433.8 | 425.05 | 975 |
| August 04, 2025 | 429.8 | 431.1 | 431.1 | 436.4 | 425.05 | 1,273 |
| August 01, 2025 | 435.5 | 426.2 | 426.2 | 435.5 | 423 | 4,043 |
| July 31, 2025 | 431.05 | 430.85 | 430.7 | 438 | 418 | 9,689 |
| July 30, 2025 | 440.15 | 429.7 | 429.7 | 440.15 | 427.15 | 2,459 |
| July 29, 2025 | 434.25 | 430.2 | 430.2 | 434.25 | 425 | 1,670 |
| July 28, 2025 | 429 | 429.25 | 429.25 | 437.55 | 429 | 2,028 |
| July 25, 2025 | 435 | 428.95 | 428.95 | 435 | 422 | 4,978 |
| July 24, 2025 | 454.8 | 425.55 | 425.55 | 454.8 | 419.1 | 36,914 |
| July 23, 2025 | 463.95 | 451.85 | 451.85 | 463.95 | 450 | 1,680 |
| July 22, 2025 | 465 | 455.4 | 455.4 | 465 | 450.1 | 1,530 |
| July 21, 2025 | 459.4 | 453.85 | 453.85 | 459.4 | 453 | 914 |
| July 18, 2025 | 468 | 456.55 | 456.55 | 468 | 451.65 | 1,510 |
| July 17, 2025 | 457 | 460.3 | 460.3 | 468 | 451.3 | 7,741 |
| July 16, 2025 | 447.2 | 447.95 | 447.95 | 458 | 447 | 1,504 |
| July 15, 2025 | 456.35 | 450.1 | 450.1 | 460 | 441 | 4,802 |
| July 14, 2025 | 455.7 | 447.2 | 447.2 | 459.05 | 445.3 | 1,770 |
| July 11, 2025 | 444 | 448.2 | 448.2 | 452.2 | 444 | 3,841 |
| July 10, 2025 | 467.75 | 456.5 | 456.5 | 467.75 | 450 | 1,859 |
| July 09, 2025 | 456.95 | 451.3 | 451.3 | 457.9 | 447.55 | 2,053 |
| July 08, 2025 | 458.35 | 455.25 | 455.25 | 460.95 | 453.55 | 1,942 |