440.70
-7.55(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 448.85 | 440.7 | 440.7 | 450.65 | 440 | 1,906 |
| September 25, 2025 | 444 | 448.25 | 448.25 | 453.8 | 443.5 | 1,344 |
| September 24, 2025 | 459 | 444 | 444 | 460.5 | 442.5 | 4,349 |
| September 23, 2025 | 456 | 458.05 | 458.05 | 466.45 | 455.15 | 1,498 |
| September 22, 2025 | 459.15 | 460.15 | 460.15 | 470 | 452.65 | 6,806 |
| September 19, 2025 | 458.7 | 457.45 | 457.45 | 465 | 453 | 2,919 |
| September 18, 2025 | 454.5 | 456.45 | 456.45 | 463.7 | 448.95 | 5,117 |
| September 17, 2025 | 453.1 | 453.8 | 453.8 | 461.9 | 451 | 3,214 |
| September 16, 2025 | 450.4 | 451 | 451 | 459.4 | 448 | 3,088 |
| September 15, 2025 | 446.15 | 448 | 448 | 455.9 | 443.8 | 3,500 |
| September 12, 2025 | 448.5 | 444.5 | 444.5 | 451.9 | 440.1 | 6,321 |
| September 11, 2025 | 458.1 | 446.15 | 446.15 | 458.1 | 445 | 6,342 |
| September 10, 2025 | 473.3 | 455.75 | 455.75 | 480 | 453.45 | 9,277 |
| September 09, 2025 | 498.8 | 472.75 | 472.75 | 498.8 | 471.45 | 4,277 |
| September 08, 2025 | 444.8 | 482.1 | 482.1 | 522 | 444.75 | 35,764 |
| September 05, 2025 | 444.35 | 444.35 | 444.35 | 449.85 | 437.85 | 2,964 |
| September 04, 2025 | 440 | 443.95 | 443.95 | 452 | 440 | 2,189 |
| September 03, 2025 | 432 | 435.4 | 435.4 | 446.95 | 430.1 | 4,895 |
| September 02, 2025 | 451.9 | 432.4 | 432.4 | 454.95 | 429 | 11,315 |
| September 01, 2025 | 451.45 | 449.7 | 449.7 | 456.55 | 447 | 2,217 |
| August 29, 2025 | 453.05 | 449.3 | 449.3 | 455.95 | 444.25 | 4,982 |
| August 28, 2025 | 466.85 | 455.25 | 455.25 | 468.45 | 451.2 | 3,813 |
| August 26, 2025 | 469.95 | 463.75 | 463.75 | 469.95 | 459.05 | 3,949 |
| August 25, 2025 | 480 | 468.35 | 468.35 | 480 | 463.45 | 3,954 |
| August 22, 2025 | 466.25 | 467 | 467 | 470.1 | 465.35 | 2,229 |
| August 21, 2025 | 468.5 | 463.05 | 463.05 | 473 | 461.5 | 7,441 |
| August 20, 2025 | 470 | 469.65 | 469.65 | 476.95 | 461.6 | 4,977 |
| August 19, 2025 | 472.4 | 466.2 | 466.2 | 483 | 461.2 | 15,658 |
| August 18, 2025 | 505 | 468.2 | 468.2 | 574.1 | 462.35 | 123,172 |
| August 14, 2025 | 491 | 485.6 | 485.6 | 511 | 474 | 4,496 |
| August 13, 2025 | 477.85 | 488.55 | 488.55 | 494 | 477.85 | 2,877 |
| August 12, 2025 | 463.85 | 476.7 | 476.7 | 496.75 | 463.85 | 5,151 |
| August 11, 2025 | 483.9 | 463.85 | 463.85 | 483.9 | 461 | 5,484 |
| August 08, 2025 | 474.05 | 466.3 | 466.3 | 478.9 | 460 | 3,037 |
| August 07, 2025 | 490 | 473.45 | 473.45 | 492.15 | 471.2 | 1,541 |
| August 06, 2025 | 484.25 | 482.15 | 482.15 | 512.45 | 480 | 4,539 |
| August 05, 2025 | 491.4 | 487.75 | 487.75 | 492.85 | 484.2 | 1,836 |
| August 04, 2025 | 500 | 484.65 | 484.65 | 509.9 | 480.6 | 4,320 |
| August 01, 2025 | 502.3 | 496.45 | 496.45 | 507.5 | 495.5 | 1,066 |
| July 31, 2025 | 499.9 | 502.25 | 502.25 | 509.95 | 491.7 | 2,474 |
| July 30, 2025 | 500 | 492.05 | 492.05 | 506.9 | 485.25 | 3,630 |
| July 29, 2025 | 509.9 | 494.65 | 494.65 | 523.9 | 491.1 | 4,547 |
| July 28, 2025 | 540 | 512.55 | 512.55 | 540 | 505.55 | 1,689 |
| July 25, 2025 | 543 | 524.35 | 524.35 | 543 | 522.3 | 655 |
| July 24, 2025 | 529.9 | 533.6 | 533.6 | 544.75 | 529.9 | 1,515 |
| July 23, 2025 | 526.6 | 533.7 | 533.7 | 539.95 | 521.15 | 2,593 |
| July 22, 2025 | 541 | 519.95 | 519.95 | 543.95 | 512 | 9,397 |
| July 21, 2025 | 545 | 536.05 | 536.05 | 554.75 | 531.05 | 4,368 |
| July 18, 2025 | 570 | 548.35 | 548.35 | 570 | 544.55 | 7,727 |
| July 17, 2025 | 571.15 | 562.15 | 562.15 | 573.75 | 560 | 1,996 |
| July 16, 2025 | 569.85 | 565.55 | 565.55 | 569.85 | 560 | 1,941 |
| July 15, 2025 | 570.15 | 558.65 | 558.65 | 570.15 | 557.05 | 2,718 |
| July 14, 2025 | 586 | 562.3 | 562.3 | 591.6 | 560 | 8,838 |
| July 11, 2025 | 606 | 586.05 | 586.05 | 621.05 | 583 | 9,840 |
| July 10, 2025 | 605.55 | 606.7 | 606.7 | 620 | 605.55 | 8,392 |
| July 09, 2025 | 596.6 | 614.4 | 614.4 | 629 | 593 | 14,820 |
| July 08, 2025 | 581 | 595.2 | 595.2 | 603.95 | 581 | 6,708 |
| July 07, 2025 | 613 | 588.35 | 588.35 | 613 | 582 | 5,681 |
| July 04, 2025 | 616.7 | 596.8 | 596.8 | 616.7 | 592.3 | 2,059 |
| July 03, 2025 | 601.85 | 607.75 | 607.75 | 613.95 | 595.25 | 4,718 |