461.40
-32.65(-6.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 500 | 461.4 | 461.4 | 504.9 | 449.35 | 789,207 |
| September 26, 2025 | 489 | 494.05 | 494.05 | 499.1 | 480.35 | 201,713 |
| September 25, 2025 | 499 | 485.85 | 485.85 | 499.05 | 483.15 | 187,725 |
| September 24, 2025 | 500 | 493.25 | 493.25 | 517.65 | 486 | 793,635 |
| September 23, 2025 | 464.85 | 494 | 494 | 499.45 | 464.85 | 766,293 |
| September 22, 2025 | 475.4 | 464 | 464 | 478 | 461.9 | 98,493 |
| September 19, 2025 | 456.95 | 475.45 | 475.45 | 482.55 | 456.95 | 364,539 |
| September 18, 2025 | 454 | 455.7 | 455.7 | 462.45 | 453.6 | 33,214 |
| September 17, 2025 | 450.45 | 454.5 | 454.5 | 461.7 | 448.5 | 40,556 |
| September 16, 2025 | 446 | 450.55 | 450.55 | 455.9 | 445.15 | 75,830 |
| September 15, 2025 | 442 | 446.4 | 446.4 | 449.5 | 440 | 48,138 |
| September 12, 2025 | 446.7 | 444.85 | 444.85 | 450 | 442.3 | 36,339 |
| September 11, 2025 | 455.1 | 446.7 | 446.7 | 459.7 | 445.45 | 54,586 |
| September 10, 2025 | 458 | 458.5 | 458.5 | 463 | 456 | 27,235 |
| September 09, 2025 | 460.7 | 459.15 | 459.15 | 463.75 | 457.55 | 23,241 |
| September 08, 2025 | 461.55 | 457.9 | 457.9 | 472 | 455 | 72,057 |
| September 05, 2025 | 453.55 | 460.65 | 460.65 | 462.75 | 451.4 | 27,905 |
| September 04, 2025 | 463.1 | 453.55 | 453.55 | 464.05 | 452.4 | 419,907 |
| September 03, 2025 | 462.85 | 461.2 | 459.45 | 464.45 | 459 | 23,865 |
| September 02, 2025 | 453.65 | 461.45 | 459.7 | 464.5 | 453.65 | 55,231 |
| September 01, 2025 | 452.2 | 459.1 | 457.36 | 462 | 448.55 | 47,051 |
| August 29, 2025 | 453 | 452.2 | 452.2 | 461.1 | 447.05 | 58,776 |
| August 28, 2025 | 441 | 453 | 453 | 463.85 | 439.2 | 162,331 |
| August 26, 2025 | 451.05 | 444.9 | 444.9 | 452.2 | 441.15 | 61,016 |
| August 25, 2025 | 455 | 452.2 | 452.2 | 460.75 | 451 | 24,146 |
| August 22, 2025 | 456.35 | 455 | 455 | 459.5 | 448.75 | 51,693 |
| August 21, 2025 | 460.9 | 457.7 | 457.7 | 465 | 456 | 29,387 |
| August 20, 2025 | 465 | 460.9 | 460.9 | 475 | 457.35 | 193,582 |
| August 19, 2025 | 448.9 | 463.65 | 463.65 | 466.45 | 448.75 | 134,676 |
| August 18, 2025 | 443.7 | 448.95 | 448.95 | 456.85 | 443.65 | 189,899 |
| August 14, 2025 | 439.7 | 441.6 | 441.6 | 448 | 439.7 | 57,025 |
| August 13, 2025 | 444.2 | 442.75 | 442.75 | 447.4 | 435.05 | 59,237 |
| August 12, 2025 | 427.6 | 440.6 | 440.6 | 444.1 | 427.6 | 67,782 |
| August 11, 2025 | 442 | 427.6 | 427.6 | 448 | 413.35 | 217,478 |
| August 08, 2025 | 439.9 | 434.85 | 434.85 | 439.9 | 431.1 | 48,141 |
| August 07, 2025 | 435 | 438.75 | 438.75 | 441.25 | 429.55 | 67,542 |
| August 06, 2025 | 448 | 436.55 | 436.55 | 450.25 | 433.1 | 82,684 |
| August 05, 2025 | 450 | 451.1 | 451.1 | 456.3 | 445.1 | 37,724 |
| August 04, 2025 | 454.65 | 451.85 | 451.85 | 456.7 | 445.95 | 61,387 |
| August 01, 2025 | 462.3 | 454.65 | 454.65 | 475 | 452.25 | 87,282 |
| July 31, 2025 | 450 | 458.8 | 458.8 | 466.5 | 445.95 | 63,947 |
| July 30, 2025 | 463.15 | 459.75 | 459.75 | 468.95 | 457.65 | 31,543 |
| July 29, 2025 | 461.6 | 463.15 | 463.15 | 466.9 | 452.2 | 66,460 |
| July 28, 2025 | 469.45 | 463.9 | 463.9 | 469.5 | 461.3 | 53,982 |
| July 25, 2025 | 473 | 466.55 | 466.55 | 475 | 463 | 106,287 |
| July 24, 2025 | 458.95 | 473 | 473 | 478.75 | 454 | 151,936 |
| July 23, 2025 | 460 | 457.7 | 457.7 | 463.15 | 454.85 | 30,237 |
| July 22, 2025 | 457.35 | 458.1 | 458.1 | 461.2 | 454 | 60,450 |
| July 21, 2025 | 466 | 457.35 | 457.35 | 466.9 | 455.1 | 43,239 |
| July 18, 2025 | 468.05 | 465.5 | 465.5 | 473.95 | 464.1 | 45,829 |
| July 17, 2025 | 463.15 | 468.05 | 468.05 | 469.95 | 459.65 | 489,232 |
| July 16, 2025 | 467.25 | 465.8 | 465.8 | 470 | 464 | 74,491 |
| July 15, 2025 | 476.5 | 467.05 | 467.05 | 476.5 | 464.45 | 394,789 |
| July 14, 2025 | 447.95 | 469.45 | 469.45 | 471.7 | 444 | 222,553 |
| July 11, 2025 | 466.55 | 447.95 | 447.95 | 466.55 | 444.5 | 120,072 |
| July 10, 2025 | 462 | 466.65 | 466.65 | 469 | 460.05 | 52,945 |
| July 09, 2025 | 463 | 460.65 | 460.65 | 468 | 456.25 | 84,316 |
| July 08, 2025 | 466 | 463 | 463 | 469.6 | 455.1 | 80,428 |
| July 07, 2025 | 474.5 | 466.35 | 466.35 | 474.5 | 465 | 148,384 |
| July 04, 2025 | 474.45 | 474.85 | 474.85 | 475 | 470.2 | 51,542 |