405.30
-0.5(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 413.5 | 405.3 | 405.3 | 413.5 | 403.75 | 53,371 |
| September 05, 2025 | 414.5 | 405.8 | 405.8 | 414.5 | 404 | 82,706 |
| September 04, 2025 | 428.45 | 407.45 | 407.45 | 429.55 | 406 | 107,656 |
| September 03, 2025 | 407.3 | 423.8 | 423.8 | 432.4 | 407.3 | 270,200 |
| September 02, 2025 | 417.5 | 407.3 | 407.3 | 419.05 | 405.1 | 99,538 |
| September 01, 2025 | 416.6 | 416.15 | 416.15 | 424.15 | 415 | 96,926 |
| August 29, 2025 | 390.7 | 426.8 | 426.8 | 438 | 390.7 | 1.27M |
| August 28, 2025 | 394.7 | 388.9 | 388.9 | 403 | 384.35 | 131,555 |
| August 26, 2025 | 403.3 | 394.7 | 394.7 | 403.9 | 388.7 | 134,021 |
| August 25, 2025 | 411.95 | 403.4 | 403.4 | 415 | 401 | 84,807 |
| August 22, 2025 | 403.1 | 408.15 | 408.15 | 415.05 | 402.75 | 95,719 |
| August 21, 2025 | 410.55 | 403.1 | 403.1 | 414.5 | 402 | 92,602 |
| August 20, 2025 | 409.7 | 411.45 | 411.45 | 419.8 | 407.8 | 90,578 |
| August 19, 2025 | 409.8 | 410.1 | 410.1 | 414.8 | 406 | 144,066 |
| August 18, 2025 | 420 | 408.3 | 408.3 | 420 | 402 | 179,854 |
| August 14, 2025 | 426.3 | 420.25 | 420.25 | 430.6 | 415.05 | 169,782 |
| August 13, 2025 | 429.9 | 430.65 | 430.65 | 436.3 | 421.8 | 150,171 |
| August 12, 2025 | 393.6 | 431.3 | 431.3 | 439.7 | 390 | 719,202 |
| August 11, 2025 | 409.45 | 391.15 | 391.15 | 413.5 | 380.05 | 596,238 |
| August 08, 2025 | 411.5 | 409.45 | 409.45 | 424.7 | 407.1 | 117,576 |
| August 07, 2025 | 404.35 | 410.6 | 410.6 | 412 | 399.75 | 118,491 |
| August 06, 2025 | 424.4 | 404.35 | 404.35 | 424.4 | 401 | 115,854 |
| August 05, 2025 | 412 | 421.1 | 421.1 | 423.25 | 408 | 158,742 |
| August 04, 2025 | 401.5 | 411.9 | 411.9 | 414.15 | 396.8 | 125,074 |
| August 01, 2025 | 400.1 | 401.4 | 401.4 | 411.65 | 393.7 | 154,073 |
| July 31, 2025 | 403.05 | 403.15 | 403.15 | 420.05 | 395 | 342,524 |
| July 30, 2025 | 424.9 | 412.3 | 412.3 | 426.8 | 409.6 | 234,159 |
| July 29, 2025 | 404.5 | 424.65 | 424.65 | 428 | 399.95 | 126,650 |
| July 28, 2025 | 417.9 | 403.6 | 403.6 | 418.45 | 401.15 | 161,094 |
| July 25, 2025 | 430 | 417.9 | 417.9 | 432.8 | 414 | 119,207 |
| July 24, 2025 | 433 | 434.15 | 434.15 | 443 | 430.1 | 128,867 |
| July 23, 2025 | 417.95 | 432.2 | 432.2 | 439 | 416.4 | 154,290 |
| July 22, 2025 | 427.95 | 417.75 | 417.75 | 434.45 | 415.3 | 117,406 |
| July 21, 2025 | 429.1 | 427.95 | 427.95 | 437.1 | 425.35 | 91,396 |
| July 18, 2025 | 438.65 | 429.1 | 429.1 | 438.85 | 425.45 | 89,487 |
| July 17, 2025 | 433.05 | 437.55 | 437.55 | 448 | 432.6 | 152,362 |
| July 16, 2025 | 437.85 | 432.85 | 432.85 | 446 | 431 | 190,527 |
| July 15, 2025 | 426 | 436.15 | 436.15 | 448.3 | 416.5 | 323,067 |
| July 14, 2025 | 419.3 | 425.25 | 425.25 | 434 | 410.25 | 195,941 |
| July 11, 2025 | 411 | 416.15 | 416.15 | 429 | 408.7 | 264,517 |
| July 10, 2025 | 421 | 408 | 408 | 423 | 405.25 | 145,237 |
| July 09, 2025 | 408 | 418.8 | 418.8 | 434 | 402.55 | 304,923 |
| July 08, 2025 | 406.95 | 404.1 | 404.1 | 412 | 400 | 140,230 |
| July 07, 2025 | 413.85 | 405.75 | 405.75 | 420.7 | 404.1 | 116,869 |
| July 04, 2025 | 418.85 | 410.35 | 410.35 | 423.3 | 406.65 | 114,052 |
| July 03, 2025 | 422.45 | 418.15 | 418.15 | 422.45 | 415.05 | 71,371 |
| July 02, 2025 | 414 | 422.35 | 422.35 | 426.15 | 411.7 | 159,106 |
| July 01, 2025 | 426.5 | 410.55 | 410.55 | 427.6 | 403 | 274,118 |
| June 30, 2025 | 417.5 | 426.6 | 426.6 | 435 | 408 | 311,459 |
| June 27, 2025 | 412 | 410.6 | 410.6 | 416 | 406.75 | 136,539 |
| June 26, 2025 | 426.7 | 408.25 | 408.25 | 427 | 397.7 | 427,825 |
| June 25, 2025 | 419 | 424.15 | 424.15 | 432.85 | 418.9 | 173,102 |
| June 24, 2025 | 421.3 | 416.3 | 416.3 | 429.9 | 413.35 | 130,186 |
| June 23, 2025 | 422.1 | 415.05 | 415.05 | 427.45 | 413 | 154,322 |
| June 20, 2025 | 427.95 | 426.05 | 426.05 | 431 | 422.75 | 60,074 |
| June 19, 2025 | 428 | 425.3 | 425.3 | 433.55 | 419 | 153,241 |
| June 18, 2025 | 437.35 | 428.75 | 428.75 | 445 | 427.1 | 157,797 |
| June 17, 2025 | 448 | 437.35 | 437.35 | 452.2 | 435.1 | 132,855 |
| June 16, 2025 | 452.05 | 447.95 | 447.95 | 458.05 | 440.25 | 88,292 |
| June 13, 2025 | 447.95 | 451 | 451 | 458.55 | 446.05 | 148,129 |