453.50
-16.45(-3.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 469.5 | 451.75 | 451.75 | 469.5 | 449 | 1.11M |
| September 26, 2025 | 478.75 | 469.95 | 469.95 | 491.4 | 466.1 | 1.44M |
| September 25, 2025 | 491.3 | 478.15 | 478.15 | 499.4 | 476.05 | 1.34M |
| September 24, 2025 | 482 | 488.15 | 488.15 | 492 | 473 | 1.65M |
| September 23, 2025 | 491.5 | 482 | 482 | 492.5 | 479.9 | 891,453 |
| September 22, 2025 | 491.8 | 489.1 | 489.1 | 506 | 485 | 3.2M |
| September 19, 2025 | 480 | 488.35 | 488.35 | 490.35 | 473 | 2.04M |
| September 18, 2025 | 468 | 482.9 | 482.9 | 485.25 | 464.25 | 2.36M |
| September 17, 2025 | 462.5 | 464.25 | 464.25 | 473.3 | 460.3 | 1.24M |
| September 16, 2025 | 461.95 | 458.4 | 458.4 | 470 | 446 | 622,531 |
| September 15, 2025 | 466.9 | 461.6 | 461.6 | 473.95 | 460.05 | 627,991 |
| September 12, 2025 | 473.5 | 466.9 | 466.9 | 477.3 | 464 | 980,887 |
| September 11, 2025 | 455.6 | 472.65 | 472.65 | 476.9 | 455.6 | 1.99M |
| September 10, 2025 | 447.1 | 454.6 | 454.6 | 461.85 | 447.1 | 912,455 |
| September 09, 2025 | 452.9 | 446.05 | 446.05 | 455.9 | 444.15 | 589,781 |
| September 08, 2025 | 455 | 450.85 | 450.85 | 462.45 | 447.5 | 501,644 |
| September 05, 2025 | 452 | 455.15 | 455.15 | 458.8 | 445.55 | 857,860 |
| September 04, 2025 | 462 | 445.65 | 445.65 | 465.95 | 444 | 646,505 |
| September 03, 2025 | 458.4 | 461 | 461 | 467.9 | 458.2 | 769,547 |
| September 02, 2025 | 453.9 | 457.45 | 457.45 | 463.8 | 450.1 | 976,210 |
| September 01, 2025 | 443.95 | 452.95 | 452.95 | 455.7 | 440.65 | 1.11M |
| August 29, 2025 | 463 | 444.7 | 444.7 | 463.3 | 441.8 | 1.32M |
| August 28, 2025 | 449.95 | 462.55 | 462.55 | 466.35 | 448.35 | 1.93M |
| August 26, 2025 | 477 | 453.75 | 453.75 | 478.4 | 451 | 1.91M |
| August 25, 2025 | 480 | 481.15 | 481.15 | 487.15 | 472.35 | 1.79M |
| August 22, 2025 | 461.05 | 475.3 | 475.3 | 496.7 | 456.1 | 10.42M |
| August 21, 2025 | 458 | 461.05 | 461.05 | 467.55 | 454.5 | 1.68M |
| August 20, 2025 | 436.05 | 455.45 | 455.45 | 467.95 | 431.3 | 5.19M |
| August 19, 2025 | 426 | 436.05 | 436.05 | 439.45 | 425.1 | 1.11M |
| August 18, 2025 | 428 | 424.65 | 424.65 | 435 | 416.7 | 1.47M |
| August 14, 2025 | 442 | 433.35 | 433.35 | 449 | 427 | 1.69M |
| August 13, 2025 | 428 | 439.3 | 439.3 | 442 | 423.15 | 1.52M |
| August 12, 2025 | 429.7 | 425.5 | 425.5 | 437 | 423 | 922,053 |
| August 11, 2025 | 416.5 | 429.75 | 429.75 | 433.3 | 412.2 | 1.86M |
| August 08, 2025 | 426.2 | 415.15 | 415.15 | 428.2 | 411.25 | 961,705 |
| August 07, 2025 | 419.7 | 424.75 | 424.75 | 426.9 | 409 | 1.17M |
| August 06, 2025 | 431.4 | 420.8 | 420.8 | 434.1 | 416.85 | 1.25M |
| August 05, 2025 | 432.9 | 430.55 | 430.55 | 439.7 | 428 | 1.11M |
| August 04, 2025 | 444.7 | 431.4 | 431.4 | 446.7 | 424.35 | 2.19M |
| August 01, 2025 | 467 | 442.8 | 442.8 | 468.2 | 440 | 1.63M |
| July 31, 2025 | 466 | 467.3 | 467.3 | 474.3 | 461.1 | 989,691 |
| July 30, 2025 | 483.95 | 478.95 | 478.95 | 487 | 476 | 1.06M |
| July 29, 2025 | 465.7 | 482.4 | 482.4 | 485 | 462.85 | 1.92M |
| July 28, 2025 | 473.35 | 466.45 | 466.45 | 484 | 463.75 | 2.24M |
| July 25, 2025 | 508 | 473.4 | 473.4 | 508 | 471.15 | 5.29M |
| July 24, 2025 | 513 | 509.75 | 509.75 | 524.2 | 506.85 | 4.23M |
| July 23, 2025 | 516.85 | 512 | 512 | 517.25 | 506.55 | 2.29M |
| July 22, 2025 | 511 | 514.8 | 514.8 | 519.5 | 505 | 3.36M |
| July 21, 2025 | 506.7 | 506 | 506 | 521.5 | 500.8 | 3.13M |
| July 18, 2025 | 507.8 | 505.9 | 505.9 | 517.2 | 503.4 | 3.99M |
| July 17, 2025 | 523.6 | 507.05 | 507.05 | 524.05 | 505.1 | 6.89M |
| July 16, 2025 | 500 | 521.95 | 521.95 | 526.7 | 496.3 | 31.22M |
| July 15, 2025 | 451.9 | 502.25 | 502.25 | 513.9 | 451.75 | 30.39M |
| July 14, 2025 | 451.45 | 450.95 | 450.95 | 459.5 | 448 | 1.09M |
| July 11, 2025 | 466.3 | 453.85 | 453.85 | 469 | 450 | 1.5M |
| July 10, 2025 | 464.05 | 466.9 | 466.9 | 473 | 460.45 | 3.48M |
| July 09, 2025 | 441.5 | 462.7 | 462.7 | 465 | 438.55 | 5.39M |
| July 08, 2025 | 447.7 | 440.15 | 440.15 | 451.3 | 438.6 | 818,021 |
| July 07, 2025 | 445.9 | 446.9 | 446.9 | 448.45 | 442.45 | 841,413 |
| July 04, 2025 | 441 | 446.3 | 446.3 | 452.1 | 440.8 | 1.4M |