427.90
+11.05(+2.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 419.8 | 427.9 | 427.9 | 429 | 415.55 | 398,855 |
| October 01, 2025 | 417.4 | 416.85 | 416.85 | 417.85 | 410.5 | 128,380 |
| September 30, 2025 | 413.05 | 413.55 | 413.55 | 415 | 408.5 | 126,720 |
| September 29, 2025 | 412.5 | 412.7 | 412.7 | 415 | 408 | 164,731 |
| September 26, 2025 | 418.5 | 412.95 | 412.95 | 418.7 | 410.1 | 236,723 |
| September 25, 2025 | 423 | 418.8 | 418.8 | 426.25 | 415.3 | 214,903 |
| September 24, 2025 | 427.55 | 422.4 | 422.4 | 432.05 | 421.65 | 211,052 |
| September 23, 2025 | 435.5 | 428.85 | 428.85 | 450 | 427.5 | 799,060 |
| September 22, 2025 | 431.9 | 429.35 | 429.35 | 435 | 425.1 | 201,724 |
| September 19, 2025 | 428.85 | 430.05 | 430.05 | 432.25 | 425.65 | 189,773 |
| September 18, 2025 | 428.2 | 428.85 | 428.85 | 436.35 | 427.2 | 266,672 |
| September 17, 2025 | 435.2 | 429.7 | 429.7 | 438 | 427.7 | 237,095 |
| September 16, 2025 | 437 | 433.05 | 433.05 | 440.85 | 431.5 | 632,566 |
| September 15, 2025 | 433 | 434.35 | 434.35 | 436.9 | 428.55 | 387,830 |
| September 12, 2025 | 446.1 | 432.25 | 432.25 | 452.7 | 429 | 839,076 |
| September 11, 2025 | 451.2 | 443.4 | 443.4 | 458.4 | 441 | 609,552 |
| September 10, 2025 | 469.05 | 457.3 | 457.3 | 476.85 | 455.45 | 1.32M |
| September 09, 2025 | 480 | 485.05 | 485.05 | 512.65 | 480 | 5.97M |
| September 08, 2025 | 450.15 | 467.55 | 467.55 | 476 | 450.15 | 1.34M |
| September 05, 2025 | 437.9 | 441.75 | 441.75 | 447.7 | 431.15 | 265,351 |
| September 04, 2025 | 437.85 | 437.95 | 437.95 | 443.7 | 429.8 | 318,368 |
| September 03, 2025 | 431.6 | 432.1 | 432.1 | 444.35 | 431.1 | 451,343 |
| September 02, 2025 | 412.9 | 430.75 | 430.75 | 438.4 | 406.75 | 1.8M |
| September 01, 2025 | 410.05 | 408.7 | 408.7 | 413.4 | 403.5 | 252,454 |
| August 29, 2025 | 416.55 | 408.75 | 408.75 | 419.95 | 407.7 | 219,632 |
| August 28, 2025 | 420.05 | 413.6 | 413.6 | 422.8 | 411.55 | 144,151 |
| August 26, 2025 | 433.8 | 422.45 | 422.45 | 437.25 | 420.25 | 126,828 |
| August 25, 2025 | 444.7 | 433.8 | 433.8 | 445.5 | 431.55 | 206,271 |
| August 22, 2025 | 445.35 | 439.15 | 439.15 | 453 | 432.1 | 455,283 |
| August 21, 2025 | 456 | 445.35 | 445.35 | 456.1 | 442 | 359,902 |
| August 20, 2025 | 435.6 | 451.7 | 451.7 | 454.35 | 430.15 | 1.06M |
| August 19, 2025 | 417.95 | 435.6 | 435.6 | 438 | 415 | 596,856 |
| August 18, 2025 | 408.8 | 414.45 | 414.45 | 418.15 | 404.9 | 199,931 |
| August 14, 2025 | 415 | 402.2 | 402.2 | 417.1 | 399.1 | 170,649 |
| August 13, 2025 | 404.15 | 417.3 | 417.3 | 422.7 | 404 | 147,475 |
| August 12, 2025 | 408.8 | 403.75 | 403.75 | 414.7 | 402 | 107,637 |
| August 11, 2025 | 408 | 408.5 | 408.5 | 413.1 | 405.1 | 144,493 |
| August 08, 2025 | 411 | 408.8 | 408.8 | 415 | 408 | 107,354 |
| August 07, 2025 | 413 | 411.85 | 411.85 | 417.1 | 405.35 | 128,568 |
| August 06, 2025 | 426 | 415.35 | 415.35 | 429.4 | 411.3 | 156,927 |
| August 05, 2025 | 433.7 | 422.6 | 422.6 | 438.75 | 421.15 | 264,442 |
| August 04, 2025 | 420 | 432.2 | 432.2 | 436.7 | 417.05 | 592,814 |
| August 01, 2025 | 411.45 | 417.2 | 417.2 | 439.7 | 408.05 | 1.35M |
| July 31, 2025 | 410.05 | 411.45 | 411.45 | 416.1 | 407.1 | 72,399 |
| July 30, 2025 | 412 | 415.75 | 415.75 | 417 | 409.25 | 104,684 |
| July 29, 2025 | 411.4 | 411.95 | 411.95 | 415.5 | 404.7 | 90,628 |
| July 28, 2025 | 411.6 | 405.5 | 405.5 | 419.5 | 403.85 | 101,975 |
| July 25, 2025 | 417.8 | 411.6 | 411.6 | 420 | 408.65 | 102,466 |
| July 24, 2025 | 426 | 415.85 | 415.85 | 426 | 414 | 64,325 |
| July 23, 2025 | 420 | 423.8 | 423.8 | 425.4 | 416.25 | 110,853 |
| July 22, 2025 | 421.7 | 418.4 | 418.4 | 428.6 | 415.2 | 221,035 |
| July 21, 2025 | 435.8 | 421.7 | 421.7 | 435.8 | 420.1 | 182,481 |
| July 18, 2025 | 434.9 | 435.8 | 435.8 | 440 | 426.05 | 184,601 |
| July 17, 2025 | 425 | 431.05 | 431.05 | 442.3 | 423.8 | 511,270 |
| July 16, 2025 | 421.75 | 424.45 | 424.45 | 426.65 | 416.55 | 165,945 |
| July 15, 2025 | 414 | 421.75 | 421.75 | 424.9 | 412 | 219,089 |
| July 14, 2025 | 410.65 | 414 | 414 | 418.95 | 406 | 176,042 |
| July 11, 2025 | 408.9 | 410.65 | 410.65 | 414.4 | 405.55 | 209,037 |
| July 10, 2025 | 407.4 | 410.7 | 410.7 | 411.55 | 407.4 | 98,818 |
| July 09, 2025 | 405 | 407.4 | 407.4 | 413 | 401.3 | 247,167 |