450.55
-12.7(-2.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 458 | 450.55 | 450.55 | 473.75 | 440 | 3,154 |
| September 25, 2025 | 472 | 463.25 | 463.25 | 472 | 458 | 784 |
| September 24, 2025 | 478.8 | 461.85 | 461.85 | 478.8 | 460.05 | 1,997 |
| September 23, 2025 | 476.85 | 469.9 | 469.9 | 480.6 | 468.05 | 2,222 |
| September 22, 2025 | 465.85 | 477.3 | 477.3 | 483.95 | 465.85 | 4,171 |
| September 19, 2025 | 478 | 471.1 | 471.1 | 478.95 | 469.8 | 1,883 |
| September 18, 2025 | 482.05 | 479.75 | 474.75 | 490 | 476.65 | 2,036 |
| September 17, 2025 | 481 | 478.2 | 473.22 | 489.9 | 468 | 4,223 |
| September 16, 2025 | 475 | 476.5 | 476.5 | 478.4 | 474.05 | 929 |
| September 15, 2025 | 485 | 474.05 | 474.05 | 485 | 467.4 | 3,137 |
| September 12, 2025 | 475 | 480.3 | 480.3 | 485.15 | 475 | 2,699 |
| September 11, 2025 | 479 | 476.5 | 476.5 | 487.85 | 475 | 955 |
| September 10, 2025 | 489.8 | 478.65 | 478.65 | 495.05 | 477 | 3,256 |
| September 09, 2025 | 493.55 | 480.2 | 480.2 | 493.55 | 474.95 | 4,146 |
| September 08, 2025 | 492.95 | 481.75 | 481.75 | 496.6 | 479.2 | 3,107 |
| September 05, 2025 | 492.85 | 490.45 | 490.45 | 494.75 | 481.05 | 2,147 |
| September 04, 2025 | 494 | 494.55 | 494.55 | 505.9 | 479.9 | 7,832 |
| September 03, 2025 | 487.7 | 488.8 | 488.8 | 492 | 473.9 | 3,145 |
| September 02, 2025 | 471.55 | 477.3 | 477.3 | 480 | 471.55 | 977 |
| September 01, 2025 | 462.5 | 470.45 | 470.45 | 479.05 | 462.5 | 2,321 |
| August 29, 2025 | 475 | 462.45 | 462.45 | 488 | 458.2 | 3,447 |
| August 28, 2025 | 475.55 | 468.75 | 468.75 | 475.9 | 465.5 | 3,381 |
| August 26, 2025 | 484.35 | 479.9 | 479.9 | 488 | 479.55 | 1,146 |
| August 25, 2025 | 494 | 484.35 | 484.35 | 494 | 481.55 | 2,315 |
| August 22, 2025 | 479.2 | 488 | 488 | 490.15 | 475.2 | 5,706 |
| August 21, 2025 | 487.6 | 478.05 | 478.05 | 487.6 | 475.05 | 1,954 |
| August 20, 2025 | 477.8 | 478.65 | 478.65 | 485 | 468 | 4,607 |
| August 19, 2025 | 465.5 | 469.4 | 469.4 | 478.2 | 465.5 | 5,959 |
| August 18, 2025 | 484.6 | 469.4 | 469.4 | 484.6 | 463.6 | 1,446 |
| August 14, 2025 | 483.1 | 466.1 | 466.1 | 485.75 | 460.05 | 4,164 |
| August 13, 2025 | 469.55 | 483.1 | 483.1 | 491.1 | 461.05 | 6,359 |
| August 12, 2025 | 467.9 | 469.55 | 469.55 | 477 | 460 | 7,898 |
| August 11, 2025 | 467.2 | 474.7 | 474.7 | 479 | 453.95 | 4,462 |
| August 08, 2025 | 464 | 467.2 | 467.2 | 476 | 460 | 2,612 |
| August 07, 2025 | 476 | 469.6 | 469.6 | 477 | 459.1 | 5,521 |
| August 06, 2025 | 474.3 | 468.2 | 468.2 | 475 | 464 | 4,075 |
| August 05, 2025 | 481.9 | 467.65 | 467.65 | 481.9 | 465 | 1,609 |
| August 04, 2025 | 478.6 | 472.8 | 472.8 | 478.6 | 464.55 | 8,499 |
| August 01, 2025 | 460.1 | 465.65 | 465.65 | 474 | 456.5 | 5,256 |
| July 31, 2025 | 460 | 458.35 | 458.35 | 463.5 | 452.4 | 966 |
| July 30, 2025 | 465 | 457.35 | 457.35 | 465 | 456.2 | 955 |
| July 29, 2025 | 450 | 460.8 | 460.8 | 463.9 | 442.8 | 4,599 |
| July 28, 2025 | 469.35 | 449.9 | 449.9 | 475 | 442.8 | 7,571 |
| July 25, 2025 | 476.2 | 475.55 | 475.55 | 497.2 | 472.25 | 6,079 |
| July 24, 2025 | 475.9 | 479 | 479 | 480 | 469 | 5,078 |
| July 23, 2025 | 480 | 477.45 | 477.45 | 481.95 | 470.05 | 2,392 |
| July 22, 2025 | 465.65 | 476.85 | 476.85 | 481.9 | 465.35 | 7,801 |
| July 21, 2025 | 466.95 | 465.65 | 465.65 | 469 | 460.1 | 2,886 |
| July 18, 2025 | 459.8 | 463.15 | 463.15 | 465 | 458.2 | 4,949 |
| July 17, 2025 | 464.15 | 456.55 | 456.55 | 464.15 | 455.15 | 1,765 |
| July 16, 2025 | 464 | 458.5 | 458.5 | 464 | 455.05 | 1,856 |
| July 15, 2025 | 461 | 454.8 | 454.8 | 466.3 | 436.7 | 13,335 |
| July 14, 2025 | 456.05 | 457.55 | 457.55 | 466 | 454.9 | 2,845 |
| July 11, 2025 | 465.1 | 455.7 | 455.7 | 465.1 | 451 | 5,109 |
| July 10, 2025 | 463.55 | 459.3 | 459.3 | 477.45 | 454.8 | 5,364 |
| July 09, 2025 | 471.95 | 463.4 | 463.4 | 480 | 462.55 | 6,556 |
| July 08, 2025 | 472.65 | 471.8 | 471.8 | 482.45 | 462.15 | 4,939 |
| July 07, 2025 | 479.95 | 472.65 | 472.65 | 479.95 | 468.95 | 3,100 |
| July 04, 2025 | 474.9 | 476.45 | 476.45 | 483.95 | 462.15 | 6,132 |
| July 03, 2025 | 473.7 | 466.9 | 466.9 | 473.7 | 464 | 4,556 |