399.75
-2.05(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 402.9 | 399.75 | 399.75 | 404.3 | 398.35 | 6,857 |
| October 16, 2025 | 404.95 | 401.8 | 401.8 | 408.9 | 399.95 | 18,925 |
| October 15, 2025 | 397.85 | 404.3 | 404.3 | 405.9 | 395.2 | 21,860 |
| October 14, 2025 | 410 | 394.1 | 394.1 | 410 | 392.6 | 29,956 |
| October 13, 2025 | 402 | 406.05 | 406.05 | 409.7 | 401.8 | 23,363 |
| October 10, 2025 | 401.75 | 405.75 | 405.75 | 412 | 401.75 | 22,859 |
| October 09, 2025 | 398 | 401.75 | 401.75 | 405.5 | 394.2 | 18,877 |
| October 08, 2025 | 397.85 | 397.5 | 397.5 | 403.2 | 395.5 | 18,264 |
| October 07, 2025 | 401.2 | 399.35 | 399.35 | 403.95 | 398.7 | 15,560 |
| October 06, 2025 | 408 | 402.8 | 402.8 | 408.05 | 402.15 | 10,838 |
| October 03, 2025 | 401.85 | 402.55 | 402.55 | 405.85 | 400.6 | 10,307 |
| October 01, 2025 | 406.9 | 403.8 | 403.8 | 409.8 | 401.25 | 11,183 |
| September 30, 2025 | 395.9 | 407.75 | 407.75 | 410.6 | 393.55 | 27,423 |
| September 29, 2025 | 397.35 | 395.9 | 395.9 | 398.8 | 394.45 | 12,351 |
| September 26, 2025 | 397.55 | 394.2 | 394.2 | 398.55 | 392 | 20,458 |
| September 25, 2025 | 403.7 | 395.95 | 395.95 | 405.3 | 394.75 | 28,471 |
| September 24, 2025 | 406.2 | 403.65 | 403.65 | 406.2 | 402.65 | 10,386 |
| September 23, 2025 | 407.7 | 404.7 | 404.7 | 407.7 | 401.1 | 11,865 |
| September 22, 2025 | 412.55 | 405.55 | 405.55 | 413.2 | 404.7 | 25,231 |
| September 19, 2025 | 409.85 | 411.6 | 411.6 | 414.7 | 409 | 12,869 |
| September 18, 2025 | 411.8 | 411.15 | 411.15 | 424 | 409.85 | 46,537 |
| September 17, 2025 | 412 | 410.35 | 410.35 | 412.15 | 407 | 19,351 |
| September 16, 2025 | 408.5 | 406.45 | 406.45 | 413.7 | 402.8 | 25,001 |
| September 15, 2025 | 405.1 | 411.2 | 411.2 | 414.8 | 405.1 | 25,697 |
| September 12, 2025 | 409.75 | 406.85 | 406.85 | 411.05 | 406 | 34,303 |
| September 11, 2025 | 409.35 | 409.8 | 409.8 | 413.5 | 404.35 | 18,785 |
| September 10, 2025 | 407 | 407.7 | 407.7 | 413.95 | 403.85 | 15,677 |
| September 09, 2025 | 403.85 | 406.6 | 406.6 | 409.75 | 403.85 | 14,990 |
| September 08, 2025 | 405.65 | 405.7 | 405.7 | 408.5 | 403.6 | 12,379 |
| September 05, 2025 | 405.25 | 405.65 | 405.65 | 414.6 | 404.4 | 19,310 |
| September 04, 2025 | 406.6 | 409.35 | 409.35 | 413.65 | 406.6 | 27,872 |
| September 03, 2025 | 412.25 | 405.75 | 405.75 | 419.8 | 401.2 | 44,074 |
| September 02, 2025 | 407.35 | 413.55 | 413.55 | 419.4 | 405.5 | 28,758 |
| September 01, 2025 | 408.9 | 407.35 | 407.35 | 411.35 | 404.8 | 17,577 |
| August 29, 2025 | 401.1 | 408.9 | 408.9 | 411.85 | 401.1 | 23,501 |
| August 28, 2025 | 399.85 | 404.5 | 404.5 | 412 | 398.75 | 39,958 |
| August 26, 2025 | 408.6 | 402.3 | 402.3 | 408.6 | 401 | 54,523 |
| August 25, 2025 | 410 | 406.6 | 406.6 | 411.9 | 405.6 | 14,290 |
| August 22, 2025 | 409.6 | 407.25 | 407.25 | 412.55 | 405.15 | 16,518 |
| August 21, 2025 | 406.55 | 408.9 | 408.9 | 413.9 | 405.7 | 24,958 |
| August 20, 2025 | 409.9 | 404.25 | 404.25 | 410.2 | 400.2 | 60,299 |
| August 19, 2025 | 407.1 | 408.5 | 408.5 | 418 | 406.3 | 35,178 |
| August 18, 2025 | 411 | 407.95 | 407.95 | 416 | 406.3 | 19,831 |
| August 14, 2025 | 411 | 408.8 | 408.8 | 413 | 407.15 | 10,961 |
| August 13, 2025 | 408.2 | 410.9 | 410.9 | 415 | 405.6 | 25,854 |
| August 12, 2025 | 405 | 408.2 | 408.2 | 409.9 | 405 | 17,763 |
| August 11, 2025 | 417 | 407.7 | 407.7 | 417 | 404.5 | 29,468 |
| August 08, 2025 | 431.9 | 414.15 | 414.15 | 443.9 | 412.3 | 245,104 |
| August 07, 2025 | 404.4 | 427.85 | 427.85 | 477.65 | 395.4 | 430,154 |
| August 06, 2025 | 407.5 | 398.95 | 398.95 | 407.65 | 395.4 | 30,437 |
| August 05, 2025 | 408.55 | 406.5 | 406.5 | 409.9 | 400 | 22,569 |
| August 04, 2025 | 404 | 404.5 | 404.5 | 413 | 393.95 | 29,061 |
| August 01, 2025 | 404.7 | 400.9 | 400.9 | 409.2 | 398.55 | 21,632 |
| July 31, 2025 | 396.5 | 401.05 | 401.05 | 410 | 396 | 13,391 |
| July 30, 2025 | 408.6 | 406.35 | 406.35 | 408.6 | 403.2 | 19,480 |
| July 29, 2025 | 400 | 406.25 | 406.25 | 408 | 395.7 | 21,156 |
| July 28, 2025 | 401 | 398.05 | 398.05 | 405.85 | 396.05 | 21,473 |
| July 25, 2025 | 405.6 | 404 | 404 | 410.2 | 402.2 | 20,739 |
| July 24, 2025 | 411.15 | 404.9 | 404.9 | 412.1 | 402.6 | 31,297 |
| July 23, 2025 | 408.85 | 409.25 | 409.25 | 410.7 | 404.8 | 24,227 |