437.15
-10.05(-2.25%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 448 | 437.15 | 437.15 | 448.05 | 428.85 | 228,048 |
September 25, 2025 | 454.65 | 447.2 | 447.2 | 459.4 | 442.85 | 231,466 |
September 24, 2025 | 448 | 454.65 | 454.65 | 472.5 | 446.3 | 605,192 |
September 23, 2025 | 461.8 | 454.75 | 454.75 | 476 | 444.15 | 2.41M |
September 22, 2025 | 384.2 | 451.9 | 451.9 | 461 | 380.55 | 6.64M |
September 19, 2025 | 392.7 | 384.5 | 384.5 | 401.2 | 376.3 | 633,738 |
September 18, 2025 | 383 | 378.75 | 378.75 | 393 | 375.1 | 323,154 |
September 17, 2025 | 393 | 384.25 | 384.25 | 397.4 | 380.8 | 479,354 |
September 16, 2025 | 400 | 404.45 | 404.45 | 429.9 | 388.5 | 7.49M |
September 15, 2025 | 344.9 | 394.2 | 394.2 | 397.7 | 340 | 4.85M |
September 12, 2025 | 330.95 | 331.45 | 331.45 | 335.45 | 330 | 31,400 |
September 11, 2025 | 335 | 329.3 | 329.3 | 340.3 | 328.1 | 40,541 |
September 10, 2025 | 332 | 337.25 | 337.25 | 338.8 | 328.3 | 56,924 |
September 09, 2025 | 342.7 | 329.95 | 329.95 | 346.35 | 328.9 | 92,774 |
September 08, 2025 | 350 | 345.35 | 345.35 | 352.75 | 342.65 | 102,145 |
September 05, 2025 | 346.25 | 348.25 | 348.25 | 350.9 | 340 | 102,433 |
September 04, 2025 | 330.5 | 344.5 | 344.5 | 350 | 330.5 | 278,923 |
September 03, 2025 | 314.4 | 328.25 | 328.25 | 329.75 | 313.6 | 91,405 |
September 02, 2025 | 315.1 | 313.35 | 313.35 | 321.9 | 312 | 113,640 |
September 01, 2025 | 312 | 315.05 | 315.05 | 318.65 | 311 | 75,433 |
August 29, 2025 | 317.4 | 313.8 | 313.8 | 322.35 | 312.1 | 56,372 |
August 28, 2025 | 320 | 320.55 | 320.55 | 335 | 315 | 138,930 |
August 26, 2025 | 332 | 319.9 | 319.9 | 332 | 317.4 | 102,921 |
August 25, 2025 | 334.5 | 332.05 | 332.05 | 338.2 | 330.65 | 44,899 |
August 22, 2025 | 344 | 334.1 | 334.1 | 345.95 | 331.45 | 85,025 |
August 21, 2025 | 341.25 | 343.6 | 343.6 | 345.6 | 340 | 49,244 |
August 20, 2025 | 352 | 338.55 | 338.55 | 356 | 335.35 | 163,418 |
August 19, 2025 | 355.85 | 351.95 | 351.95 | 358.2 | 350.2 | 51,242 |
August 18, 2025 | 356.2 | 353.15 | 353.15 | 362.7 | 352.05 | 148,537 |
August 14, 2025 | 348 | 348.2 | 348.2 | 365 | 346 | 460,614 |
August 13, 2025 | 404.95 | 340.5 | 340.5 | 405 | 336.5 | 815,843 |
August 12, 2025 | 399 | 401 | 401 | 407 | 392 | 205,542 |
August 11, 2025 | 368.2 | 393.15 | 393.15 | 398.25 | 366.45 | 299,701 |
August 08, 2025 | 359.9 | 368.2 | 368.2 | 375 | 358.45 | 298,137 |
August 07, 2025 | 346.95 | 358.4 | 358.4 | 361.3 | 341.5 | 310,927 |
August 06, 2025 | 384.4 | 347.75 | 347.75 | 386.35 | 343.3 | 342,577 |
August 05, 2025 | 404 | 381.4 | 381.4 | 406.85 | 379.1 | 147,222 |
August 04, 2025 | 384.9 | 403.05 | 403.05 | 408.1 | 384.6 | 159,758 |
August 01, 2025 | 390.5 | 384.1 | 384.1 | 409.85 | 381.25 | 281,450 |
July 31, 2025 | 396 | 386.65 | 386.65 | 397 | 376.6 | 121,204 |
July 30, 2025 | 402 | 397.45 | 397.45 | 410.3 | 383.9 | 252,586 |
July 29, 2025 | 375 | 398.95 | 398.95 | 403 | 375 | 401,762 |
July 28, 2025 | 365.7 | 376.15 | 376.15 | 398.8 | 361.1 | 684,909 |
July 25, 2025 | 368.1 | 367.05 | 367.05 | 375.5 | 362.85 | 131,723 |
July 24, 2025 | 369 | 370.45 | 370.45 | 377.85 | 366.8 | 76,075 |
July 23, 2025 | 371.5 | 367.15 | 367.15 | 372.55 | 356.3 | 97,366 |
July 22, 2025 | 376.1 | 369.8 | 369.8 | 380 | 363 | 104,995 |
July 21, 2025 | 363 | 376 | 376 | 383.7 | 361.8 | 283,877 |
July 18, 2025 | 365 | 363.8 | 363.8 | 377.4 | 359.4 | 136,574 |
July 17, 2025 | 360 | 364.05 | 364.05 | 370.9 | 350.8 | 136,057 |
July 16, 2025 | 354.45 | 358.45 | 358.45 | 364 | 350.15 | 77,986 |
July 15, 2025 | 357 | 358.05 | 358.05 | 366.75 | 353 | 133,064 |
July 14, 2025 | 348.25 | 352.1 | 352.1 | 356.5 | 344.05 | 54,542 |
July 11, 2025 | 352.3 | 351.75 | 351.75 | 354.05 | 346.2 | 71,671 |
July 10, 2025 | 344 | 355.2 | 355.2 | 361.7 | 341.15 | 166,280 |
July 09, 2025 | 332.45 | 346.1 | 346.1 | 349 | 329.2 | 127,944 |
July 08, 2025 | 330.35 | 329.95 | 329.95 | 341.45 | 327.25 | 75,901 |
July 07, 2025 | 343.95 | 332.6 | 332.6 | 343.95 | 330.85 | 48,685 |
July 04, 2025 | 350.2 | 341.65 | 341.65 | 353.15 | 336.8 | 131,390 |
July 03, 2025 | 355.85 | 350.3 | 350.3 | 369.75 | 347.35 | 450,880 |