415.05
-21.85(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 450 | 436.9 | 436.9 | 450 | 436.9 | 5,437 |
| September 25, 2025 | 475.95 | 459.9 | 459.9 | 475.95 | 450 | 979 |
| September 24, 2025 | 455 | 461.05 | 461.05 | 479.9 | 455 | 3,118 |
| September 23, 2025 | 492 | 469.95 | 469.95 | 493.5 | 462.7 | 2,132 |
| September 22, 2025 | 487.3 | 474.7 | 474.7 | 487.3 | 470 | 2,577 |
| September 19, 2025 | 485 | 484.9 | 484.9 | 497.95 | 468.2 | 933 |
| September 18, 2025 | 463.2 | 485.95 | 485.95 | 507.9 | 463.2 | 4,424 |
| September 17, 2025 | 460 | 484 | 484 | 484.45 | 459.7 | 9,367 |
| September 16, 2025 | 464.85 | 461.4 | 461.4 | 468 | 450 | 4,502 |
| September 15, 2025 | 464.9 | 464.3 | 464.3 | 464.9 | 450.1 | 384 |
| September 12, 2025 | 465 | 459.4 | 459.4 | 477.8 | 452.7 | 2,963 |
| September 11, 2025 | 463 | 471.15 | 471.15 | 477 | 463 | 1,498 |
| September 10, 2025 | 486 | 479.85 | 479.85 | 486 | 462.5 | 7,118 |
| September 09, 2025 | 464.95 | 462.9 | 462.9 | 465 | 450.05 | 1,265 |
| September 08, 2025 | 447.1 | 466.3 | 466.3 | 487 | 447.1 | 5,980 |
| September 05, 2025 | 462.85 | 469.7 | 469.7 | 483 | 462.85 | 429 |
| September 04, 2025 | 473.9 | 465.15 | 465.15 | 495 | 460 | 1,251 |
| September 03, 2025 | 484 | 473.8 | 473.8 | 484 | 470 | 2,247 |
| September 02, 2025 | 495 | 478.4 | 478.4 | 495 | 472 | 1,531 |
| September 01, 2025 | 475 | 480.75 | 480.75 | 484.3 | 455.3 | 2,061 |
| August 29, 2025 | 482.8 | 473.5 | 473.5 | 484.9 | 451.15 | 13,002 |
| August 28, 2025 | 466.1 | 473.3 | 473.3 | 495.9 | 466.1 | 2,530 |
| August 26, 2025 | 524.95 | 488.3 | 488.3 | 524.95 | 488 | 2,207 |
| August 25, 2025 | 517.55 | 509.9 | 509.9 | 517.55 | 494.5 | 3,159 |
| August 22, 2025 | 481 | 492.95 | 492.95 | 500 | 475 | 3,862 |
| August 21, 2025 | 470 | 484.55 | 484.55 | 506.95 | 465.1 | 11,953 |
| August 20, 2025 | 471 | 487.55 | 487.55 | 489.5 | 471 | 11,181 |
| August 19, 2025 | 450 | 466.2 | 466.2 | 468 | 450 | 4,846 |
| August 18, 2025 | 431.65 | 449.85 | 449.85 | 462 | 431.65 | 4,675 |
| August 14, 2025 | 477.25 | 454.35 | 454.35 | 477.25 | 451.65 | 4,014 |
| August 13, 2025 | 512.9 | 467.25 | 467.25 | 512.9 | 467.25 | 15,227 |
| August 12, 2025 | 497.05 | 494.8 | 491.8 | 497.05 | 480.1 | 1,466 |
| August 11, 2025 | 484.6 | 494.6 | 491.6 | 499.95 | 460.4 | 7,568 |
| August 08, 2025 | 511 | 484.6 | 481.66 | 531 | 484.6 | 3,679 |
| August 07, 2025 | 534 | 510.1 | 507.01 | 534 | 510.1 | 3,298 |
| August 06, 2025 | 568.5 | 536.95 | 533.69 | 568.5 | 531 | 1,688 |
| August 05, 2025 | 580 | 558.7 | 555.31 | 580 | 555.1 | 1,153 |
| August 04, 2025 | 585 | 563.85 | 560.43 | 590 | 560.25 | 2,232 |
| August 01, 2025 | 596 | 584.35 | 584.35 | 596 | 577 | 1,325 |
| July 31, 2025 | 583.4 | 594.65 | 594.65 | 601.65 | 582.3 | 3,663 |
| July 30, 2025 | 630 | 612.95 | 612.95 | 630 | 601.1 | 919 |
| July 29, 2025 | 643.65 | 604.25 | 604.25 | 643.65 | 601 | 3,767 |
| July 28, 2025 | 627 | 631 | 631 | 632.1 | 610 | 11,166 |
| July 25, 2025 | 600 | 602 | 602 | 611 | 600 | 1,684 |
| July 24, 2025 | 606 | 610.95 | 610.95 | 614 | 600.6 | 1,233 |
| July 23, 2025 | 615 | 605.2 | 605.2 | 617.9 | 600 | 2,045 |
| July 22, 2025 | 610.5 | 616.8 | 616.8 | 620 | 590 | 2,162 |
| July 21, 2025 | 611 | 610.5 | 610.5 | 631.55 | 588.05 | 4,222 |
| July 18, 2025 | 622.65 | 619 | 619 | 631.55 | 610 | 3,503 |
| July 17, 2025 | 629.1 | 625.75 | 625.75 | 629.55 | 596.9 | 7,737 |
| July 16, 2025 | 607.95 | 628.05 | 628.05 | 630.9 | 601 | 7,546 |
| July 15, 2025 | 621 | 611 | 611 | 622 | 597.1 | 6,486 |
| July 14, 2025 | 584.9 | 601.5 | 601.5 | 602.75 | 570 | 28,157 |
| July 11, 2025 | 550 | 574.05 | 574.05 | 574.05 | 546 | 16,165 |
| July 10, 2025 | 576 | 546.75 | 546.75 | 576 | 546.1 | 6,921 |
| July 09, 2025 | 560 | 574.8 | 574.8 | 585.95 | 555.25 | 10,465 |
| July 08, 2025 | 541 | 554.3 | 554.3 | 566 | 540 | 9,269 |
| July 07, 2025 | 545 | 542.05 | 542.05 | 551.4 | 536.8 | 3,130 |
| July 04, 2025 | 543.85 | 550.45 | 550.45 | 552.5 | 543.85 | 7,157 |
| July 03, 2025 | 534.1 | 548.5 | 548.5 | 551.2 | 527.5 | 6,474 |