451.15
-9.2(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 461 | 451.15 | 451.15 | 461 | 451.15 | 18,983 |
| September 25, 2025 | 443.25 | 460.35 | 460.35 | 460.35 | 443.25 | 37,576 |
| September 24, 2025 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | 1,067 |
| September 23, 2025 | 460.55 | 460.55 | 460.55 | 460.55 | 460.55 | 4,900 |
| September 22, 2025 | 443.8 | 469.95 | 469.95 | 469.95 | 430.05 | 67,739 |
| September 19, 2025 | 413.05 | 447.6 | 447.6 | 447.6 | 413.05 | 62,657 |
| September 18, 2025 | 434.8 | 427.3 | 426.3 | 435.55 | 413.8 | 43,523 |
| September 17, 2025 | 423.3 | 435.55 | 434.53 | 435.55 | 420 | 76,690 |
| September 16, 2025 | 400 | 414.85 | 413.88 | 414.85 | 396 | 32,554 |
| September 15, 2025 | 389.65 | 395.1 | 394.18 | 395.1 | 378 | 30,404 |
| September 12, 2025 | 381 | 376.3 | 376.3 | 386 | 375 | 16,325 |
| September 11, 2025 | 370 | 373.25 | 373.25 | 375.95 | 355.25 | 20,606 |
| September 10, 2025 | 341 | 372.55 | 372.55 | 374.45 | 341 | 46,515 |
| September 09, 2025 | 378 | 356.65 | 356.65 | 378 | 352.2 | 30,396 |
| September 08, 2025 | 360 | 360 | 360 | 360 | 350 | 17,846 |
| September 05, 2025 | 341.45 | 342.9 | 342.9 | 342.9 | 322.1 | 13,968 |
| September 04, 2025 | 338.6 | 326.6 | 326.6 | 349.7 | 323.5 | 37,827 |
| September 03, 2025 | 317 | 334.95 | 334.95 | 334.95 | 306.75 | 48,895 |
| September 02, 2025 | 304 | 319 | 319 | 319 | 304 | 42,191 |
| September 01, 2025 | 318 | 303.85 | 303.85 | 319 | 297 | 12,665 |
| August 29, 2025 | 300 | 306 | 306 | 306.05 | 300 | 8,791 |
| August 28, 2025 | 298 | 300.05 | 300.05 | 300.05 | 298 | 16,984 |
| August 26, 2025 | 293 | 294.2 | 294.2 | 299 | 293 | 3,350 |
| August 25, 2025 | 289.1 | 294.85 | 294.85 | 294.85 | 288.1 | 4,409 |
| August 22, 2025 | 289.1 | 289.1 | 289.1 | 294.5 | 289.1 | 5,273 |
| August 21, 2025 | 300.65 | 295 | 295 | 300.65 | 295 | 12,976 |
| August 20, 2025 | 292.9 | 294.8 | 294.8 | 294.8 | 283.35 | 14,211 |
| August 19, 2025 | 294 | 289.1 | 289.1 | 294 | 289.1 | 2,378 |
| August 18, 2025 | 289.1 | 295 | 295 | 295 | 289.1 | 6,094 |
| August 14, 2025 | 300.05 | 295 | 295 | 300.05 | 289.5 | 24,711 |
| August 13, 2025 | 294.2 | 294.2 | 294.2 | 294.2 | 294.2 | 2,205 |
| August 12, 2025 | 284.1 | 288.45 | 288.45 | 288.45 | 284.1 | 11,557 |
| August 11, 2025 | 282.8 | 282.8 | 282.8 | 282.8 | 282.8 | 5,629 |
| August 08, 2025 | 291.25 | 288.55 | 288.55 | 291.5 | 288.55 | 8,463 |
| August 07, 2025 | 294.4 | 294.4 | 294.4 | 294.4 | 294.4 | 2,489 |
| August 06, 2025 | 302.4 | 300.4 | 300.4 | 302.4 | 300.4 | 6,830 |
| August 05, 2025 | 300 | 306.5 | 306.5 | 306.5 | 300 | 11,088 |
| August 04, 2025 | 303.9 | 300.5 | 300.5 | 303.9 | 300 | 2,495 |
| August 01, 2025 | 311.8 | 303.05 | 303.05 | 311.8 | 303.05 | 6,345 |
| July 31, 2025 | 303.05 | 309.2 | 309.2 | 309.2 | 303.05 | 6,048 |
| July 30, 2025 | 314 | 309.2 | 309.2 | 314 | 309.2 | 10,772 |
| July 29, 2025 | 307 | 315.5 | 315.5 | 315.6 | 307 | 23,883 |
| July 28, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | 9,280 |
| July 25, 2025 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | 3,486 |
| July 24, 2025 | 322.2 | 322.2 | 322.2 | 322.2 | 322.2 | 1,803 |
| July 23, 2025 | 340 | 328.75 | 328.75 | 341 | 328.75 | 28,134 |
| July 22, 2025 | 342 | 346.05 | 346.05 | 346.05 | 335 | 51,792 |
| July 21, 2025 | 317 | 329.6 | 329.6 | 329.6 | 317 | 13,044 |
| July 18, 2025 | 313 | 313.95 | 313.95 | 316.8 | 308 | 21,039 |
| July 17, 2025 | 300.25 | 310.15 | 310.15 | 315 | 296.05 | 19,022 |
| July 16, 2025 | 294 | 303.9 | 303.9 | 307.5 | 285 | 17,833 |
| July 15, 2025 | 304 | 292.9 | 292.9 | 304.2 | 290 | 11,136 |
| July 14, 2025 | 314.05 | 302.05 | 302.05 | 314.05 | 292.05 | 17,284 |
| July 11, 2025 | 310.05 | 306.4 | 306.4 | 320 | 301.25 | 13,980 |
| July 10, 2025 | 308.4 | 310.05 | 310.05 | 320 | 290.5 | 33,154 |
| July 09, 2025 | 297 | 305.6 | 305.6 | 310 | 297 | 13,923 |
| July 08, 2025 | 282.6 | 299.5 | 299.5 | 301.55 | 275.2 | 20,551 |
| July 07, 2025 | 286.05 | 287.2 | 287.2 | 302.95 | 282.6 | 7,278 |
| July 04, 2025 | 302.9 | 296.85 | 296.85 | 312.5 | 290.1 | 12,593 |
| July 03, 2025 | 286.75 | 304.45 | 304.45 | 310 | 286.75 | 10,866 |