417.40
-2.5(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 433.2 | 419.9 | 419.9 | 438 | 416.15 | 1.23M |
| September 25, 2025 | 451.05 | 442.25 | 442.25 | 452.9 | 439.05 | 101,777 |
| September 24, 2025 | 447.6 | 450.6 | 450.6 | 452.5 | 438.6 | 192,366 |
| September 23, 2025 | 449.7 | 445.9 | 445.9 | 450.05 | 443.8 | 110,048 |
| September 22, 2025 | 447.45 | 447.3 | 447.3 | 453.25 | 446.9 | 151,204 |
| September 19, 2025 | 448.45 | 447.45 | 447.45 | 450.2 | 443.05 | 152,814 |
| September 18, 2025 | 445 | 448.45 | 448.45 | 450 | 442.4 | 151,298 |
| September 17, 2025 | 446 | 445.7 | 445.7 | 449.5 | 442.2 | 120,243 |
| September 16, 2025 | 434 | 442.8 | 442.8 | 443.9 | 434 | 157,257 |
| September 15, 2025 | 428.95 | 435.45 | 435.45 | 436.9 | 427.05 | 124,431 |
| September 12, 2025 | 428.35 | 428.65 | 428.65 | 435 | 425.75 | 192,708 |
| September 11, 2025 | 442 | 428.35 | 428.35 | 443.7 | 426 | 266,453 |
| September 10, 2025 | 452.95 | 442.45 | 442.45 | 456.3 | 439.55 | 253,772 |
| September 09, 2025 | 453.3 | 452.35 | 452.35 | 460 | 451 | 131,131 |
| September 08, 2025 | 461 | 453.25 | 453.25 | 467 | 451.2 | 181,015 |
| September 05, 2025 | 470.95 | 463.9 | 463.9 | 472.15 | 460.5 | 147,606 |
| September 04, 2025 | 464.9 | 470.6 | 470.6 | 477.5 | 463.35 | 565,147 |
| September 03, 2025 | 463.6 | 462.5 | 462.5 | 466 | 457.2 | 685,992 |
| September 02, 2025 | 459.85 | 458.5 | 458.5 | 464.9 | 454.35 | 325,721 |
| September 01, 2025 | 456.15 | 456.2 | 456.2 | 467.85 | 455 | 239,531 |
| August 29, 2025 | 460.3 | 456.05 | 456.05 | 464.85 | 453.5 | 167,922 |
| August 28, 2025 | 465 | 464.4 | 464.4 | 469.8 | 455.45 | 236,874 |
| August 26, 2025 | 453 | 464.35 | 464.35 | 467.3 | 450.1 | 642,465 |
| August 25, 2025 | 462 | 453.15 | 453.15 | 465.45 | 451.25 | 235,735 |
| August 22, 2025 | 468 | 457.35 | 457.35 | 468 | 454.25 | 183,438 |
| August 21, 2025 | 459.1 | 466.3 | 466.3 | 468 | 459.1 | 210,485 |
| August 20, 2025 | 457.4 | 461.15 | 461.15 | 468 | 455.75 | 360,525 |
| August 19, 2025 | 452.9 | 457.5 | 457.5 | 462.9 | 450.95 | 402,041 |
| August 18, 2025 | 457.85 | 449.8 | 449.8 | 462.85 | 448.85 | 383,051 |
| August 14, 2025 | 456.9 | 452.2 | 452.2 | 459.9 | 447 | 254,964 |
| August 13, 2025 | 451.85 | 454.6 | 454.6 | 460.9 | 451.15 | 519,065 |
| August 12, 2025 | 446 | 450.6 | 450.6 | 456.15 | 444.35 | 625,976 |
| August 11, 2025 | 441 | 445.7 | 445.7 | 455.05 | 440.55 | 934,734 |
| August 08, 2025 | 431.1 | 440.05 | 440.05 | 447.3 | 429.35 | 645,629 |
| August 07, 2025 | 434.7 | 429.9 | 429.9 | 437 | 426 | 331,411 |
| August 06, 2025 | 437.7 | 434.7 | 434.7 | 441 | 432 | 458,412 |
| August 05, 2025 | 430.75 | 436.5 | 436.5 | 442 | 430.75 | 599,302 |
| August 04, 2025 | 423.4 | 430.75 | 430.75 | 439.8 | 421.4 | 726,336 |
| August 01, 2025 | 427.35 | 424.45 | 424.45 | 437.55 | 422.1 | 383,450 |
| July 31, 2025 | 421 | 430.55 | 430.55 | 438.4 | 415.9 | 791,965 |
| July 30, 2025 | 414.95 | 424.95 | 424.95 | 433.4 | 413 | 775,590 |
| July 29, 2025 | 403 | 414.95 | 414.95 | 421 | 402.95 | 475,336 |
| July 28, 2025 | 410.95 | 408.7 | 408.7 | 422 | 398.8 | 1.19M |
| July 25, 2025 | 413.5 | 412.8 | 412.8 | 418 | 408.8 | 423,842 |
| July 24, 2025 | 409.95 | 414.35 | 414.35 | 419.25 | 408.65 | 576,920 |
| July 23, 2025 | 405.6 | 410.3 | 410.3 | 412 | 401.05 | 706,873 |
| July 22, 2025 | 399.65 | 404.9 | 404.9 | 411 | 395.35 | 1.2M |
| July 21, 2025 | 391 | 399.65 | 399.65 | 404.9 | 391 | 1.69M |
| July 18, 2025 | 410 | 387.7 | 387.7 | 417 | 386.1 | 7.08M |
| July 17, 2025 | 378.2 | 381.65 | 381.65 | 384 | 373.5 | 1.04M |
| July 16, 2025 | 368.95 | 376.45 | 376.45 | 382.4 | 361.6 | 1.21M |
| July 15, 2025 | 362.65 | 365.3 | 365.3 | 371.5 | 362.6 | 1.91M |
| July 14, 2025 | 360.45 | 360.8 | 360.8 | 367 | 351.2 | 225,629 |
| July 11, 2025 | 364.7 | 360.45 | 360.45 | 372.7 | 360 | 309,734 |
| July 10, 2025 | 356 | 362.35 | 362.35 | 363.25 | 355.65 | 128,950 |
| July 09, 2025 | 358.95 | 354.5 | 354.5 | 360.05 | 352.7 | 192,802 |
| July 08, 2025 | 356.95 | 358.95 | 358.95 | 360.6 | 355.95 | 101,393 |
| July 07, 2025 | 360 | 358.4 | 358.4 | 360.6 | 352.4 | 123,554 |
| July 04, 2025 | 358.95 | 360.4 | 360.4 | 361.95 | 356.05 | 101,067 |
| July 03, 2025 | 363.5 | 358.95 | 358.95 | 364 | 358.05 | 77,666 |