422.40
-6.1(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 430.2 | 422.4 | 422.4 | 430.2 | 421.65 | 7,004 |
| October 16, 2025 | 432.45 | 428.5 | 428.5 | 432.6 | 426.45 | 7,367 |
| October 15, 2025 | 420.65 | 428.35 | 428.35 | 434.85 | 420.65 | 23,181 |
| October 14, 2025 | 432 | 426.8 | 426.8 | 434 | 422 | 20,281 |
| October 13, 2025 | 428.95 | 432.65 | 432.65 | 435.95 | 416.65 | 124,034 |
| October 10, 2025 | 401.55 | 430.45 | 430.45 | 465.45 | 401.5 | 1.93M |
| October 09, 2025 | 391.2 | 400.75 | 400.75 | 405.15 | 391.2 | 6,594 |
| October 08, 2025 | 405 | 396.15 | 396.15 | 406.75 | 393.3 | 15,098 |
| October 07, 2025 | 401.4 | 403.45 | 403.45 | 413.45 | 401.4 | 16,171 |
| October 06, 2025 | 425 | 407.5 | 407.5 | 426.65 | 404.65 | 9,241 |
| October 03, 2025 | 415 | 422.2 | 422.2 | 425.7 | 415 | 6,897 |
| October 01, 2025 | 440.25 | 420.85 | 420.85 | 440.25 | 419.2 | 15,170 |
| September 30, 2025 | 432 | 435.9 | 435.9 | 438.5 | 432 | 12,445 |
| September 29, 2025 | 438.8 | 437.6 | 437.6 | 447.5 | 430.05 | 29,890 |
| September 26, 2025 | 432 | 435.05 | 435.05 | 437.2 | 424.05 | 28,953 |
| September 25, 2025 | 432 | 436.4 | 436.4 | 438 | 431.05 | 19,654 |
| September 24, 2025 | 426.25 | 431.55 | 431.55 | 436.3 | 426 | 18,249 |
| September 23, 2025 | 428.85 | 434.9 | 434.9 | 435.9 | 425.2 | 45,309 |
| September 22, 2025 | 427.7 | 428.85 | 428.85 | 439 | 418 | 56,740 |
| September 19, 2025 | 408.25 | 427.7 | 427.7 | 430 | 406.55 | 36,226 |
| September 18, 2025 | 411.9 | 411.15 | 411.15 | 419 | 408.85 | 20,905 |
| September 17, 2025 | 402 | 408.65 | 408.65 | 428.5 | 402 | 67,755 |
| September 16, 2025 | 402.35 | 395.75 | 395.75 | 404.8 | 393.3 | 7,742 |
| September 15, 2025 | 405.15 | 398.35 | 398.35 | 409.95 | 395.15 | 22,095 |
| September 12, 2025 | 398.8 | 403.15 | 403.15 | 409.9 | 398 | 27,876 |
| September 11, 2025 | 375 | 401.65 | 401.65 | 419 | 375 | 133,968 |
| September 10, 2025 | 372.2 | 373.95 | 373.95 | 383.9 | 372.2 | 29,211 |
| September 09, 2025 | 371 | 368.55 | 368.55 | 373.85 | 368.5 | 1,688 |
| September 08, 2025 | 365 | 370.2 | 370.2 | 373 | 362.75 | 6,539 |
| September 05, 2025 | 370 | 365.05 | 365.05 | 375.1 | 363.05 | 7,411 |
| September 04, 2025 | 378.15 | 371.75 | 371.75 | 385.4 | 370.2 | 4,560 |
| September 03, 2025 | 375.7 | 376.45 | 376.45 | 377.5 | 372.1 | 6,276 |
| September 02, 2025 | 372.8 | 373.1 | 373.1 | 379.95 | 370.55 | 11,650 |
| September 01, 2025 | 372 | 376.55 | 376.55 | 383.6 | 364.7 | 17,545 |
| August 29, 2025 | 363 | 372.05 | 372.05 | 377.95 | 350 | 53,529 |
| August 28, 2025 | 345.3 | 372.6 | 372.6 | 380 | 341.55 | 245,438 |
| August 26, 2025 | 354.2 | 345.3 | 345.3 | 356.3 | 341.65 | 9,264 |
| August 25, 2025 | 352 | 354.2 | 354.2 | 366.5 | 352 | 19,736 |
| August 22, 2025 | 363.3 | 363.3 | 363.3 | 365.7 | 360.05 | 6,234 |
| August 21, 2025 | 363.15 | 365.25 | 365.25 | 372.9 | 363.15 | 15,781 |
| August 20, 2025 | 370.95 | 364.2 | 364.2 | 372.9 | 363.05 | 14,930 |
| August 19, 2025 | 361.85 | 367.25 | 367.25 | 374.15 | 360.65 | 34,080 |
| August 18, 2025 | 365 | 360 | 360 | 368 | 358.3 | 11,524 |
| August 14, 2025 | 369.75 | 362.1 | 362.1 | 369.75 | 359.55 | 11,472 |
| August 13, 2025 | 368.8 | 367.7 | 367.7 | 371 | 366 | 10,083 |
| August 12, 2025 | 374.7 | 368.8 | 368.8 | 374.7 | 366.45 | 5,817 |
| August 11, 2025 | 366 | 369.2 | 369.2 | 374 | 354.9 | 31,627 |
| August 08, 2025 | 379.7 | 370.95 | 370.95 | 379.7 | 366 | 17,484 |
| August 07, 2025 | 373.25 | 375.15 | 375.15 | 377.4 | 360.55 | 27,993 |
| August 06, 2025 | 364.4 | 377 | 377 | 384 | 355 | 64,513 |
| August 05, 2025 | 383.95 | 360.75 | 360.75 | 383.95 | 357.25 | 152,042 |
| August 04, 2025 | 411 | 389.8 | 389.8 | 414.1 | 385 | 66,598 |
| August 01, 2025 | 430.25 | 416.55 | 416.55 | 438.9 | 413.15 | 24,259 |
| July 31, 2025 | 440 | 433.4 | 433.4 | 440.95 | 426.7 | 16,992 |
| July 30, 2025 | 446 | 445.7 | 445.7 | 450.25 | 439.05 | 17,010 |
| July 29, 2025 | 436.35 | 446.6 | 446.6 | 448.8 | 427.05 | 33,389 |
| July 28, 2025 | 444.5 | 429.9 | 429.9 | 447.9 | 424.95 | 38,861 |
| July 25, 2025 | 459.7 | 448.35 | 448.35 | 459.7 | 443.4 | 16,183 |
| July 24, 2025 | 459 | 456.6 | 456.6 | 467.95 | 447.05 | 37,506 |
| July 23, 2025 | 454.85 | 456.3 | 456.3 | 459.95 | 451 | 13,078 |