412.00
-11.5(-2.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 422 | 409.6 | 409.6 | 424.2 | 407.5 | 163,505 |
| September 25, 2025 | 425.8 | 423.5 | 423.5 | 430.8 | 418.1 | 181,144 |
| September 24, 2025 | 439.2 | 427.55 | 427.55 | 439.9 | 426 | 419,286 |
| September 23, 2025 | 446.2 | 439.1 | 439.1 | 446.3 | 437.15 | 114,821 |
| September 22, 2025 | 453.9 | 445.85 | 444.35 | 459 | 444.5 | 243,811 |
| September 19, 2025 | 451 | 450.05 | 450.05 | 453.65 | 445.25 | 195,109 |
| September 18, 2025 | 447.4 | 452.7 | 452.7 | 457.3 | 444.85 | 303,152 |
| September 17, 2025 | 448.6 | 444.3 | 444.3 | 456.45 | 440.2 | 302,046 |
| September 16, 2025 | 446.5 | 445.15 | 445.15 | 452.3 | 441.4 | 200,881 |
| September 15, 2025 | 441.05 | 450.15 | 450.15 | 455.1 | 441.05 | 353,565 |
| September 12, 2025 | 443.45 | 441 | 441 | 445.45 | 435 | 338,465 |
| September 11, 2025 | 447.9 | 443.45 | 443.45 | 451.4 | 440 | 251,441 |
| September 10, 2025 | 445.45 | 446.95 | 446.95 | 457.05 | 440.05 | 678,344 |
| September 09, 2025 | 455 | 444.15 | 444.15 | 457.1 | 441.6 | 617,336 |
| September 08, 2025 | 465 | 456.05 | 456.05 | 473 | 452 | 2.03M |
| September 05, 2025 | 394 | 447.7 | 447.7 | 466.25 | 387.4 | 6.39M |
| September 04, 2025 | 399.9 | 392.35 | 392.35 | 401.5 | 390.5 | 339,572 |
| September 03, 2025 | 387 | 394.1 | 394.1 | 401.95 | 386 | 396,610 |
| September 02, 2025 | 386.75 | 384.75 | 384.75 | 389.5 | 381.55 | 103,504 |
| September 01, 2025 | 385.65 | 382.95 | 382.95 | 386 | 380 | 73,269 |
| August 29, 2025 | 385.55 | 380.15 | 380.15 | 387 | 379 | 73,207 |
| August 28, 2025 | 394.6 | 386.3 | 386.3 | 394.6 | 383 | 126,844 |
| August 26, 2025 | 395 | 388.7 | 388.7 | 395 | 387 | 121,422 |
| August 25, 2025 | 395 | 393.65 | 393.65 | 398.9 | 389.5 | 141,564 |
| August 22, 2025 | 394.1 | 389.5 | 389.5 | 400.85 | 388 | 421,018 |
| August 21, 2025 | 396.6 | 394.1 | 394.1 | 398.65 | 392 | 149,554 |
| August 20, 2025 | 390 | 393 | 393 | 398.9 | 388.95 | 201,445 |
| August 19, 2025 | 378.45 | 389 | 389 | 393.7 | 376.35 | 176,809 |
| August 18, 2025 | 380.85 | 377.4 | 377.4 | 382.8 | 376.1 | 200,809 |
| August 14, 2025 | 381.3 | 376.05 | 376.05 | 382.9 | 375.2 | 85,582 |
| August 13, 2025 | 385.45 | 379.05 | 379.05 | 387.25 | 378 | 79,571 |
| August 12, 2025 | 381.9 | 382.85 | 382.85 | 386.25 | 378.75 | 172,812 |
| August 11, 2025 | 384.55 | 381.1 | 381.1 | 387.6 | 378.8 | 107,389 |
| August 08, 2025 | 380 | 384.55 | 384.55 | 388.3 | 375.65 | 124,207 |
| August 07, 2025 | 381.2 | 378.45 | 378.45 | 383.4 | 373.2 | 188,089 |
| August 06, 2025 | 383.8 | 383.85 | 383.85 | 386 | 370.3 | 200,393 |
| August 05, 2025 | 384.65 | 382.35 | 382.35 | 391 | 380.5 | 141,318 |
| August 04, 2025 | 389.95 | 384.65 | 384.65 | 390.8 | 383.1 | 134,963 |
| August 01, 2025 | 392.9 | 388.25 | 388.25 | 402.15 | 386.3 | 140,482 |
| July 31, 2025 | 394.9 | 392.9 | 392.9 | 399.4 | 390.25 | 182,410 |
| July 30, 2025 | 409.65 | 399.95 | 399.95 | 411.95 | 396.7 | 177,815 |
| July 29, 2025 | 402.45 | 408.45 | 408.45 | 409.9 | 401 | 111,338 |
| July 28, 2025 | 419.65 | 402.85 | 402.85 | 421.3 | 399.85 | 164,472 |
| July 25, 2025 | 431.4 | 419.65 | 419.65 | 431.4 | 417 | 169,794 |
| July 24, 2025 | 442 | 430.35 | 430.35 | 443 | 428 | 163,835 |
| July 23, 2025 | 446.6 | 437.55 | 437.55 | 447 | 433.6 | 194,546 |
| July 22, 2025 | 434.9 | 444.9 | 444.9 | 445.85 | 427 | 436,592 |
| July 21, 2025 | 428.35 | 430.95 | 430.95 | 433 | 422 | 214,208 |
| July 18, 2025 | 439 | 426.85 | 426.85 | 455.7 | 424.45 | 766,798 |
| July 17, 2025 | 443.95 | 437.35 | 437.35 | 447 | 435.25 | 247,679 |
| July 16, 2025 | 439.9 | 441.95 | 441.95 | 446.4 | 439.2 | 300,582 |
| July 15, 2025 | 440.85 | 438.4 | 438.4 | 442.45 | 437.2 | 152,390 |
| July 14, 2025 | 441.85 | 439.85 | 439.85 | 441.95 | 433.55 | 103,187 |
| July 11, 2025 | 440.25 | 438.85 | 438.85 | 447.5 | 438 | 104,098 |
| July 10, 2025 | 437.3 | 443.95 | 443.95 | 446.4 | 437.3 | 159,561 |
| July 09, 2025 | 442.9 | 437.15 | 437.15 | 442.95 | 435.6 | 91,584 |
| July 08, 2025 | 444.5 | 439.85 | 439.85 | 447.5 | 437.3 | 228,125 |
| July 07, 2025 | 442.6 | 443.55 | 443.55 | 449 | 440.7 | 132,818 |
| July 04, 2025 | 441 | 441.4 | 441.4 | 443.55 | 436 | 97,903 |
| July 03, 2025 | 435 | 441.25 | 441.25 | 448.75 | 434.95 | 238,157 |