484.00
+1.9(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 484.4 | 484.8 | 484.8 | 489.45 | 478.35 | 366,324 |
| September 15, 2025 | 467.2 | 482.1 | 482.1 | 485.3 | 466.1 | 496,822 |
| September 12, 2025 | 461.8 | 465.9 | 465.9 | 470.6 | 460 | 327,236 |
| September 11, 2025 | 463 | 459.9 | 459.9 | 465.9 | 439.1 | 817,111 |
| September 10, 2025 | 483.8 | 462.45 | 462.45 | 486 | 460.1 | 809,784 |
| September 09, 2025 | 469 | 481 | 481 | 491.6 | 466 | 1.55M |
| September 08, 2025 | 470.65 | 465.25 | 465.25 | 472 | 462.4 | 255,741 |
| September 05, 2025 | 467.75 | 467.75 | 467.75 | 469.3 | 460.8 | 270,612 |
| September 04, 2025 | 462.95 | 463.95 | 463.95 | 468.5 | 460.85 | 406,821 |
| September 03, 2025 | 468.1 | 462.1 | 460.6 | 469.5 | 460.5 | 420,323 |
| September 02, 2025 | 472.6 | 464.6 | 463.09 | 476 | 462.95 | 648,821 |
| September 01, 2025 | 464.5 | 468.25 | 466.73 | 474 | 463 | 681,268 |
| August 29, 2025 | 456 | 462.75 | 462.75 | 464 | 454.1 | 340,233 |
| August 28, 2025 | 460.45 | 451.55 | 451.55 | 461.15 | 450 | 236,607 |
| August 26, 2025 | 457.55 | 456.8 | 456.8 | 461.5 | 453.25 | 332,541 |
| August 25, 2025 | 462.65 | 456.5 | 456.5 | 466.5 | 449.75 | 240,713 |
| August 22, 2025 | 457 | 458.85 | 458.85 | 467 | 456.1 | 426,144 |
| August 21, 2025 | 449.8 | 454.15 | 454.15 | 455.65 | 446.5 | 398,127 |
| August 20, 2025 | 465.8 | 449.2 | 449.2 | 466.55 | 447.25 | 489,457 |
| August 19, 2025 | 472.5 | 464.6 | 464.6 | 473.95 | 460.1 | 461,840 |
| August 18, 2025 | 472 | 469.35 | 469.35 | 472.9 | 463.8 | 1.16M |
| August 14, 2025 | 466.85 | 464.5 | 464.5 | 471 | 463.5 | 500,005 |
| August 13, 2025 | 463 | 464.65 | 464.65 | 470.35 | 461 | 447,825 |
| August 12, 2025 | 461.95 | 462.45 | 462.45 | 466 | 457.55 | 1.22M |
| August 11, 2025 | 458.8 | 458.85 | 458.85 | 468.4 | 451.45 | 865,320 |
| August 08, 2025 | 446.35 | 453.1 | 453.1 | 461.55 | 446 | 1.08M |
| August 07, 2025 | 442 | 443.95 | 443.95 | 445 | 431 | 521,790 |
| August 06, 2025 | 451.8 | 441.65 | 441.65 | 452 | 438 | 542,748 |
| August 05, 2025 | 446 | 448.8 | 448.8 | 456.85 | 444.25 | 1.67M |
| August 04, 2025 | 446 | 441.2 | 441.2 | 450.8 | 431.3 | 1.41M |
| August 01, 2025 | 438 | 434.55 | 434.55 | 444.65 | 432.8 | 373,915 |
| July 31, 2025 | 430 | 434.95 | 434.95 | 437.7 | 423 | 542,969 |
| July 30, 2025 | 420.25 | 430.1 | 430.1 | 435.95 | 419 | 1.22M |
| July 29, 2025 | 414 | 418.2 | 418.2 | 419.7 | 408.05 | 364,229 |
| July 28, 2025 | 421 | 413.8 | 413.8 | 421.05 | 410.25 | 236,453 |
| July 25, 2025 | 421.4 | 417.35 | 417.35 | 424.65 | 416.45 | 328,428 |
| July 24, 2025 | 419 | 420.4 | 420.4 | 424 | 414.8 | 412,531 |
| July 23, 2025 | 420.5 | 418.45 | 418.45 | 420.6 | 414.5 | 246,169 |
| July 22, 2025 | 420.5 | 418.4 | 418.4 | 421.6 | 415.7 | 193,317 |
| July 21, 2025 | 424.85 | 417.8 | 417.8 | 425 | 416.6 | 204,263 |
| July 18, 2025 | 424.9 | 422.05 | 422.05 | 426.95 | 419 | 288,573 |
| July 17, 2025 | 419 | 422.35 | 422.35 | 424 | 417.5 | 361,440 |
| July 16, 2025 | 416 | 417.45 | 417.45 | 422.5 | 414.5 | 268,586 |
| July 15, 2025 | 421.95 | 413.85 | 413.85 | 422.5 | 408.6 | 459,398 |
| July 14, 2025 | 428.4 | 418.3 | 418.3 | 428.8 | 415 | 847,500 |
| July 11, 2025 | 426 | 424.6 | 424.6 | 427.45 | 419.9 | 560,348 |
| July 10, 2025 | 420 | 423.8 | 423.8 | 425.85 | 419.65 | 404,515 |
| July 09, 2025 | 413.4 | 417.6 | 417.6 | 421 | 411.85 | 694,446 |
| July 08, 2025 | 412 | 411.65 | 411.65 | 415.95 | 404.15 | 621,602 |
| July 07, 2025 | 393 | 405.95 | 405.95 | 409.4 | 391 | 1.53M |
| July 04, 2025 | 374.4 | 382 | 382 | 385 | 373.95 | 178,395 |
| July 03, 2025 | 373 | 372.65 | 372.65 | 375.6 | 372 | 67,300 |
| July 02, 2025 | 375.6 | 370.2 | 370.2 | 377.5 | 368 | 120,960 |
| July 01, 2025 | 382.75 | 375.55 | 375.55 | 384.35 | 371.15 | 237,221 |
| June 30, 2025 | 383.75 | 380.8 | 380.8 | 385 | 379.3 | 75,542 |
| June 27, 2025 | 381.3 | 382.2 | 382.2 | 385 | 380.2 | 86,586 |
| June 26, 2025 | 388 | 381.35 | 381.35 | 388 | 381 | 147,299 |
| June 25, 2025 | 380.5 | 382.95 | 382.95 | 386.25 | 379.9 | 228,534 |
| June 24, 2025 | 385 | 379.5 | 379.5 | 385 | 377.85 | 279,343 |
| June 23, 2025 | 379.05 | 376.6 | 376.6 | 381.85 | 373.05 | 455,745 |