423.85
-1.65(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 425.5 | 423.85 | 423.85 | 428 | 411.8 | 85,942 |
| September 04, 2025 | 429 | 425.5 | 425.5 | 429 | 424.85 | 30,845 |
| September 03, 2025 | 422.35 | 426.55 | 426.55 | 426.95 | 422.35 | 24,243 |
| September 02, 2025 | 424.5 | 422.35 | 422.35 | 425.75 | 421.8 | 84,042 |
| September 01, 2025 | 425 | 422.6 | 422.6 | 425.5 | 416.8 | 51,266 |
| August 29, 2025 | 423.65 | 423.95 | 423.95 | 425.7 | 422.05 | 19,940 |
| August 28, 2025 | 425 | 423.55 | 423.55 | 426.45 | 421.9 | 35,268 |
| August 26, 2025 | 425.5 | 424.55 | 424.55 | 428.8 | 422.05 | 65,420 |
| August 25, 2025 | 427.4 | 425.5 | 425.5 | 428.85 | 424.3 | 47,077 |
| August 22, 2025 | 426 | 427.15 | 427.15 | 431 | 422.15 | 92,899 |
| August 21, 2025 | 429 | 425.35 | 425.35 | 430.8 | 423 | 103,992 |
| August 20, 2025 | 428.9 | 428.9 | 428.9 | 433.6 | 426.5 | 50,914 |
| August 19, 2025 | 429.5 | 428.9 | 428.9 | 429.5 | 425 | 54,747 |
| August 18, 2025 | 430 | 425.95 | 425.95 | 436.05 | 423.7 | 82,344 |
| August 14, 2025 | 431.25 | 428.7 | 428.7 | 431.25 | 427.55 | 19,080 |
| August 13, 2025 | 427.6 | 430.05 | 430.05 | 431.3 | 427.6 | 51,445 |
| August 12, 2025 | 428.75 | 429.15 | 429.15 | 431.15 | 427.2 | 33,321 |
| August 11, 2025 | 430.15 | 428.75 | 428.75 | 431.8 | 426.25 | 49,245 |
| August 08, 2025 | 431.2 | 429.5 | 429.5 | 433 | 428 | 30,490 |
| August 07, 2025 | 431.65 | 431.2 | 431.2 | 433.9 | 428 | 26,891 |
| August 06, 2025 | 430.65 | 431.65 | 431.65 | 436.35 | 425 | 77,453 |
| August 05, 2025 | 438 | 430.75 | 430.75 | 439 | 428.5 | 83,268 |
| August 04, 2025 | 441.3 | 438 | 438 | 443.55 | 436.25 | 104,389 |
| August 01, 2025 | 445 | 444 | 444 | 449.6 | 442.5 | 64,857 |
| July 31, 2025 | 456.15 | 455.6 | 444.6 | 459.95 | 453.25 | 152,114 |
| July 30, 2025 | 448.95 | 460.05 | 448.94 | 463.9 | 448.95 | 183,799 |
| July 29, 2025 | 448.45 | 448.55 | 437.72 | 451.95 | 446 | 75,901 |
| July 28, 2025 | 458 | 447.6 | 436.79 | 461.35 | 446.5 | 125,661 |
| July 25, 2025 | 458.1 | 455.2 | 444.21 | 462 | 454 | 76,548 |
| July 24, 2025 | 460.8 | 460.35 | 449.24 | 463.45 | 459 | 94,416 |
| July 23, 2025 | 460 | 458.5 | 447.43 | 462 | 456.95 | 68,188 |
| July 22, 2025 | 455.7 | 456.75 | 445.72 | 460 | 455 | 57,111 |
| July 21, 2025 | 463.8 | 456.15 | 445.14 | 463.8 | 455 | 75,664 |
| July 18, 2025 | 456 | 455.55 | 455.55 | 459.3 | 455 | 91,711 |
| July 17, 2025 | 458.25 | 456.4 | 456.4 | 458.25 | 452.55 | 96,597 |
| July 16, 2025 | 449 | 451.9 | 451.9 | 453 | 448.85 | 57,374 |
| July 15, 2025 | 444 | 448.55 | 448.55 | 450.65 | 444 | 83,522 |
| July 14, 2025 | 448 | 444.3 | 444.3 | 448 | 443.15 | 35,038 |
| July 11, 2025 | 449 | 444.6 | 444.6 | 449 | 443.2 | 49,834 |
| July 10, 2025 | 448.75 | 446.95 | 446.95 | 448.75 | 444.05 | 52,008 |
| July 09, 2025 | 452.45 | 444.65 | 444.65 | 454 | 442.8 | 97,787 |
| July 08, 2025 | 441.2 | 447.95 | 447.95 | 450 | 441.2 | 92,722 |
| July 07, 2025 | 444.1 | 440.45 | 440.45 | 450.8 | 440 | 106,265 |
| July 04, 2025 | 445 | 445.65 | 445.65 | 447.7 | 444.05 | 63,304 |
| July 03, 2025 | 448.95 | 445.6 | 445.6 | 448.95 | 443.85 | 55,137 |
| July 02, 2025 | 453.4 | 447.35 | 447.35 | 454.15 | 445.5 | 65,647 |
| July 01, 2025 | 446.7 | 450.6 | 450.6 | 454 | 445 | 78,657 |
| June 30, 2025 | 443 | 445.8 | 445.8 | 448.2 | 443 | 66,066 |
| June 27, 2025 | 441.3 | 442.7 | 442.7 | 444.55 | 441.3 | 37,365 |
| June 26, 2025 | 442.1 | 441.15 | 441.15 | 446.35 | 440.6 | 77,665 |
| June 25, 2025 | 442 | 442.1 | 442.1 | 447.5 | 439.65 | 89,417 |
| June 24, 2025 | 439.95 | 441.7 | 441.7 | 445.7 | 439.95 | 98,514 |
| June 23, 2025 | 439 | 437.3 | 437.3 | 440 | 436 | 97,507 |
| June 20, 2025 | 442 | 441.2 | 441.2 | 447.25 | 439.75 | 95,436 |
| June 19, 2025 | 447.2 | 444 | 444 | 449 | 443.1 | 46,890 |
| June 18, 2025 | 446 | 447.2 | 447.2 | 451.1 | 444.4 | 37,174 |
| June 17, 2025 | 449.05 | 448.3 | 448.3 | 451.5 | 447 | 46,222 |
| June 16, 2025 | 452 | 449.15 | 449.15 | 452.5 | 447 | 84,194 |
| June 13, 2025 | 451.4 | 452.6 | 452.6 | 454.2 | 450 | 49,164 |
| June 12, 2025 | 458.05 | 455.95 | 455.95 | 465 | 454.2 | 107,610 |