406.85
-2.95(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 402.15 | 407.05 | 407.05 | 411.9 | 402.15 | 26,093 |
| July 21, 2025 | 422.3 | 402.05 | 402.05 | 422.3 | 400.55 | 101,521 |
| July 18, 2025 | 421.9 | 418.8 | 418.8 | 426.4 | 413.75 | 34,907 |
| July 17, 2025 | 426 | 420.15 | 420.15 | 429 | 418.05 | 48,543 |
| July 16, 2025 | 434.35 | 426.35 | 426.35 | 434.65 | 425.2 | 25,644 |
| July 15, 2025 | 420 | 433.5 | 433.5 | 438 | 418.8 | 29,463 |
| July 14, 2025 | 425.2 | 418.4 | 418.4 | 428.25 | 417.6 | 26,143 |
| July 11, 2025 | 432 | 427.25 | 427.25 | 434 | 425 | 11,550 |
| July 10, 2025 | 439.85 | 430.2 | 430.2 | 439.85 | 428.5 | 11,621 |
| July 09, 2025 | 434.25 | 435.5 | 435.5 | 437.95 | 430.25 | 11,787 |
| July 08, 2025 | 434.3 | 434.25 | 434.25 | 439.95 | 427.95 | 18,148 |
| July 07, 2025 | 444.9 | 434.3 | 434.3 | 450 | 431.15 | 21,556 |
| July 04, 2025 | 445 | 444.7 | 444.7 | 458.9 | 443 | 73,911 |
| July 03, 2025 | 423 | 444.4 | 444.4 | 447.9 | 422.8 | 103,690 |
| July 02, 2025 | 419.4 | 426.3 | 426.3 | 429.05 | 415 | 16,967 |
| July 01, 2025 | 417 | 417.35 | 417.35 | 421.5 | 415.85 | 19,563 |
| June 30, 2025 | 422 | 416.6 | 416.6 | 425.4 | 415.25 | 19,449 |
| June 27, 2025 | 419 | 422.6 | 422.6 | 425 | 415.05 | 28,047 |
| June 26, 2025 | 423.15 | 417.4 | 417.4 | 426.95 | 416.2 | 20,862 |
| June 25, 2025 | 412.55 | 421.1 | 421.1 | 424 | 411.65 | 29,700 |
| June 24, 2025 | 413 | 411.55 | 411.55 | 416.5 | 410.2 | 14,653 |
| June 23, 2025 | 408 | 410.2 | 410.2 | 412 | 405.05 | 27,133 |
| June 20, 2025 | 404.95 | 414.4 | 414.4 | 417.75 | 401.7 | 25,921 |
| June 19, 2025 | 412.75 | 404.5 | 404.5 | 418.1 | 401.15 | 26,113 |