400.40
-0.95(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 401.35 | 400.4 | 400.4 | 403.15 | 399.1 | 5.18M |
| July 15, 2025 | 399.8 | 401.35 | 401.35 | 402.3 | 399.1 | 3.2M |
| July 14, 2025 | 400.85 | 398.85 | 398.85 | 401 | 396.15 | 6.62M |
| July 11, 2025 | 398 | 401.05 | 401.05 | 404.5 | 395.7 | 10.84M |
| July 10, 2025 | 398 | 397.55 | 397.55 | 401.45 | 395 | 14.14M |
| July 09, 2025 | 395.3 | 391.55 | 391.55 | 395.85 | 390.9 | 6.33M |
| July 08, 2025 | 392 | 395.1 | 395.1 | 397 | 390.3 | 3.73M |
| July 07, 2025 | 393.95 | 391.6 | 391.6 | 395.5 | 390.3 | 4.59M |
| July 04, 2025 | 394.3 | 393.65 | 393.65 | 397.1 | 390.2 | 5.67M |
| July 03, 2025 | 396.95 | 393.15 | 393.15 | 397.4 | 392.45 | 8.51M |
| July 02, 2025 | 400.55 | 395.5 | 395.5 | 403.35 | 394.2 | 7.74M |
| July 01, 2025 | 404.5 | 400.45 | 400.45 | 404.65 | 396.55 | 6.86M |
| June 30, 2025 | 404.8 | 402.4 | 402.4 | 406.9 | 402 | 6.33M |
| June 27, 2025 | 406.5 | 402.9 | 402.9 | 409.8 | 401.4 | 6.17M |
| June 26, 2025 | 400.5 | 403.55 | 403.55 | 404.8 | 397.05 | 7.66M |
| June 25, 2025 | 401.85 | 398.5 | 398.5 | 402.45 | 397.15 | 6.96M |
| June 24, 2025 | 402.95 | 398.6 | 398.6 | 405.5 | 398 | 6.49M |
| June 23, 2025 | 390.2 | 397.3 | 397.3 | 399.3 | 388.35 | 5.4M |
| June 20, 2025 | 391.5 | 394.45 | 394.45 | 400.85 | 389.25 | 22.12M |
| June 19, 2025 | 391.2 | 383.65 | 383.65 | 392.65 | 381 | 11.18M |
| June 18, 2025 | 396.5 | 392.5 | 392.5 | 399.9 | 390.35 | 8.4M |
| June 17, 2025 | 401.65 | 399.15 | 399.15 | 404 | 397.2 | 4.88M |
| June 16, 2025 | 402.7 | 401.5 | 401.5 | 403.75 | 393.55 | 6.38M |
| June 13, 2025 | 396 | 402.7 | 402.7 | 403.8 | 392.35 | 9.31M |
| June 12, 2025 | 419 | 405.1 | 405.1 | 419 | 403.45 | 8.77M |
| June 11, 2025 | 422.95 | 419.3 | 419.3 | 427.7 | 416.05 | 7.62M |
| June 10, 2025 | 428.5 | 423.05 | 423.05 | 428.5 | 421.25 | 6.88M |
| June 09, 2025 | 418 | 426.2 | 426.2 | 428.7 | 417 | 10.5M |
| June 06, 2025 | 403 | 415 | 415 | 417.3 | 398.1 | 17.15M |
| June 05, 2025 | 404.45 | 403 | 403 | 409.75 | 402.25 | 6.17M |
| June 04, 2025 | 402 | 400.9 | 400.9 | 403.45 | 397.1 | 4.21M |
| June 03, 2025 | 404.5 | 400.45 | 400.45 | 411.8 | 399.15 | 6.9M |
| June 02, 2025 | 400.1 | 403.9 | 403.9 | 406.6 | 398 | 5.16M |
| May 30, 2025 | 407.95 | 402.3 | 402.3 | 410.65 | 400.9 | 8.83M |
| May 29, 2025 | 405 | 408.25 | 408.25 | 410.2 | 401.7 | 7.43M |
| May 28, 2025 | 406 | 403.25 | 403.25 | 409.8 | 402.3 | 4.21M |
| May 27, 2025 | 407.4 | 405.15 | 405.15 | 408.5 | 401.4 | 6.9M |
| May 26, 2025 | 404.95 | 406.8 | 406.8 | 408.75 | 403 | 5.1M |
| May 23, 2025 | 403 | 402.5 | 402.5 | 405 | 400 | 4.96M |
| May 22, 2025 | 399.9 | 401.8 | 401.8 | 402.75 | 395.6 | 8.38M |
| May 21, 2025 | 395 | 400.2 | 400.2 | 401.95 | 390.5 | 11M |
| May 20, 2025 | 409.9 | 393.6 | 393.6 | 409.9 | 392.5 | 12.36M |
| May 19, 2025 | 411 | 407.05 | 407.05 | 412 | 405.2 | 11.58M |
| May 16, 2025 | 395.1 | 406.45 | 406.45 | 409.65 | 395.1 | 14.42M |
| May 15, 2025 | 391.4 | 394.35 | 394.35 | 396.3 | 388.05 | 12.56M |
| May 14, 2025 | 400 | 389.5 | 389.5 | 407.05 | 385.05 | 38.61M |
| May 13, 2025 | 411.8 | 401.75 | 401.75 | 413.55 | 399.35 | 12.25M |
| May 12, 2025 | 401.9 | 412.65 | 412.65 | 413.45 | 400.3 | 10.52M |
| May 09, 2025 | 382 | 384.25 | 384.25 | 395 | 380.05 | 13.85M |
| May 08, 2025 | 412.5 | 392.4 | 392.4 | 417.5 | 389 | 9.92M |
| May 07, 2025 | 396.7 | 410.95 | 410.95 | 413 | 395.9 | 7.01M |
| May 06, 2025 | 423.3 | 404.7 | 404.7 | 424.7 | 402.9 | 5.57M |
| May 05, 2025 | 422.2 | 423.3 | 423.3 | 425 | 416.2 | 5.22M |
| May 02, 2025 | 418.5 | 419.95 | 419.95 | 432.35 | 418.05 | 4.29M |
| April 30, 2025 | 428.5 | 420.1 | 420.1 | 432.45 | 415.5 | 6.43M |
| April 29, 2025 | 433.8 | 430.4 | 430.4 | 441.3 | 428.1 | 4.86M |
| April 28, 2025 | 424.5 | 433.05 | 433.05 | 434.2 | 421.9 | 4.59M |
| April 25, 2025 | 440 | 422.2 | 422.2 | 443.2 | 419.15 | 8.94M |
| April 24, 2025 | 438.5 | 439.95 | 439.95 | 444.9 | 437 | 6.9M |
| April 23, 2025 | 440.15 | 440.8 | 440.8 | 448 | 429.45 | 6.89M |