496.10
+14.5(+3.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 481.6 | 496.1 | 496.1 | 503.8 | 475.7 | 111,949 |
| September 25, 2025 | 486 | 481.6 | 481.6 | 506.55 | 479 | 136,042 |
| September 24, 2025 | 510.5 | 482.45 | 482.45 | 512.35 | 481.45 | 90,244 |
| September 23, 2025 | 519.45 | 506.75 | 506.75 | 528.7 | 502.5 | 70,000 |
| September 22, 2025 | 517.2 | 510.75 | 510.75 | 536.4 | 505 | 112,540 |
| September 19, 2025 | 554.95 | 521.45 | 521.45 | 564.8 | 521.45 | 187,840 |
| September 18, 2025 | 532 | 548.9 | 548.9 | 548.9 | 525.4 | 170,257 |
| September 17, 2025 | 500.35 | 522.8 | 522.8 | 522.8 | 491.65 | 232,590 |
| September 16, 2025 | 474.55 | 497.95 | 497.95 | 498.15 | 470 | 210,868 |
| September 15, 2025 | 463.2 | 474.45 | 474.45 | 480 | 457.55 | 83,948 |
| September 12, 2025 | 460 | 463 | 463 | 473 | 455.05 | 54,864 |
| September 11, 2025 | 450.5 | 451.55 | 451.55 | 468 | 447.95 | 72,304 |
| September 10, 2025 | 457 | 448.15 | 448.15 | 463.2 | 445.15 | 41,125 |
| September 09, 2025 | 449.5 | 455.85 | 455.85 | 470 | 449.45 | 111,375 |
| September 08, 2025 | 428.35 | 449.3 | 449.3 | 449.75 | 421.05 | 64,227 |
| September 05, 2025 | 425 | 428.35 | 428.35 | 434.95 | 422 | 15,571 |
| September 04, 2025 | 430.5 | 419.95 | 419.95 | 432.5 | 419 | 14,584 |
| September 03, 2025 | 430.5 | 430.3 | 430.3 | 438 | 426 | 20,219 |
| September 02, 2025 | 416.1 | 429.65 | 429.65 | 435 | 416.1 | 20,820 |
| September 01, 2025 | 420 | 428.05 | 428.05 | 434.9 | 418.45 | 17,308 |
| August 29, 2025 | 430.5 | 420.35 | 420.35 | 433.5 | 412.5 | 17,001 |
| August 28, 2025 | 430.05 | 430 | 430 | 436.5 | 425.5 | 26,851 |
| August 26, 2025 | 411.1 | 430 | 430 | 450 | 411.1 | 42,218 |
| August 25, 2025 | 438 | 430 | 430 | 438 | 427.5 | 19,379 |
| August 22, 2025 | 419.05 | 434.6 | 434.6 | 446 | 419.05 | 47,922 |
| August 21, 2025 | 426.5 | 425.2 | 425.2 | 430 | 421.05 | 28,078 |
| August 20, 2025 | 436.5 | 429.8 | 429.8 | 441.95 | 424 | 30,637 |
| August 19, 2025 | 447.4 | 442.45 | 442.45 | 447.4 | 425 | 79,557 |
| August 18, 2025 | 408.5 | 426.1 | 426.1 | 426.1 | 402.1 | 64,580 |
| August 14, 2025 | 413.9 | 405.85 | 405.85 | 418.45 | 402.1 | 12,730 |
| August 13, 2025 | 410.5 | 415.3 | 415.3 | 419.4 | 405.5 | 57,674 |
| August 12, 2025 | 383.5 | 402.15 | 402.15 | 402.15 | 383.5 | 49,892 |
| August 11, 2025 | 389 | 383 | 383 | 406.5 | 377.1 | 19,692 |
| August 08, 2025 | 380.1 | 387.45 | 387.45 | 399.4 | 378.5 | 28,005 |
| August 07, 2025 | 380.5 | 380.4 | 380.4 | 383.5 | 377.5 | 5,744 |
| August 06, 2025 | 389 | 379.75 | 379.75 | 396 | 378.5 | 11,265 |
| August 05, 2025 | 393.5 | 389.65 | 389.65 | 397.9 | 386.55 | 8,986 |
| August 04, 2025 | 380.5 | 392.3 | 392.3 | 399.8 | 375.1 | 19,725 |
| August 01, 2025 | 383.5 | 381.8 | 381.8 | 385.5 | 373.5 | 14,244 |
| July 31, 2025 | 372.1 | 384.55 | 384.55 | 387 | 372.1 | 7,359 |
| July 30, 2025 | 383.5 | 381.35 | 381.35 | 387.7 | 379 | 17,441 |
| July 29, 2025 | 376.5 | 382.7 | 382.7 | 387.9 | 372.25 | 6,820 |
| July 28, 2025 | 398.5 | 381.3 | 381.3 | 398.5 | 379 | 20,945 |
| July 25, 2025 | 402.6 | 395.7 | 395.7 | 403.9 | 393 | 9,161 |
| July 24, 2025 | 400.5 | 402.6 | 402.6 | 407 | 395.05 | 12,017 |
| July 23, 2025 | 395 | 404.05 | 404.05 | 406.5 | 387.8 | 27,865 |
| July 22, 2025 | 393.4 | 390.35 | 390.35 | 393.5 | 388.1 | 16,414 |
| July 21, 2025 | 397.95 | 387.8 | 387.8 | 400.5 | 386 | 17,067 |
| July 18, 2025 | 399.9 | 395.85 | 395.85 | 403.4 | 392.5 | 18,698 |
| July 17, 2025 | 403.5 | 397.05 | 397.05 | 406.5 | 391 | 12,281 |
| July 16, 2025 | 393.5 | 401.15 | 401.15 | 405 | 390.6 | 22,312 |
| July 15, 2025 | 386.5 | 391.6 | 391.6 | 395 | 386.5 | 14,598 |
| July 14, 2025 | 386.5 | 386.2 | 386.2 | 393.5 | 380.15 | 20,812 |
| July 11, 2025 | 393.55 | 386.8 | 386.8 | 402 | 380.5 | 17,537 |
| July 10, 2025 | 380.1 | 393.45 | 393.45 | 396 | 375 | 21,702 |
| July 09, 2025 | 386.5 | 382.95 | 382.95 | 393.9 | 380.45 | 25,694 |
| July 08, 2025 | 398.5 | 383.8 | 383.8 | 399.35 | 380.3 | 27,915 |
| July 07, 2025 | 400 | 395.9 | 395.9 | 403 | 394.5 | 13,735 |
| July 04, 2025 | 402.55 | 400.7 | 400.7 | 406 | 398.5 | 12,275 |
| July 03, 2025 | 396.95 | 402.55 | 402.55 | 411.45 | 396.5 | 22,775 |