622.70
-0.9(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 625 | 622.7 | 622.7 | 671.65 | 595 | 1.66M |
| September 25, 2025 | 524.9 | 623.6 | 623.6 | 623.8 | 518.65 | 2.79M |
| September 24, 2025 | 516 | 519.85 | 519.85 | 532.8 | 507 | 315,495 |
| September 23, 2025 | 478 | 520.7 | 520.7 | 567.1 | 476.95 | 1.7M |
| September 22, 2025 | 487.45 | 472.6 | 472.6 | 493.45 | 471.4 | 64,683 |
| September 19, 2025 | 526.95 | 489.55 | 489.55 | 526.95 | 482 | 516,120 |
| September 18, 2025 | 423.9 | 508.3 | 508.3 | 508.3 | 420 | 915,266 |
| September 17, 2025 | 440.1 | 423.6 | 423.6 | 449.35 | 420.1 | 46,234 |
| September 16, 2025 | 455.25 | 439.2 | 439.2 | 455.25 | 434.15 | 27,817 |
| September 15, 2025 | 440 | 451.3 | 451.3 | 482 | 432.2 | 282,203 |
| September 12, 2025 | 415 | 425.95 | 425.95 | 430 | 408.25 | 21,171 |
| September 11, 2025 | 410 | 414.85 | 414.85 | 416.5 | 407.4 | 12,445 |
| September 10, 2025 | 403.6 | 406.9 | 406.9 | 416 | 403.1 | 11,642 |
| September 09, 2025 | 405.75 | 403.25 | 403.25 | 405.75 | 400 | 6,463 |
| September 08, 2025 | 404 | 401.25 | 401.25 | 414.45 | 400.1 | 7,822 |
| September 05, 2025 | 418.9 | 403.4 | 403.4 | 418.9 | 401 | 7,067 |
| September 04, 2025 | 410 | 411.1 | 411.1 | 418 | 406 | 9,419 |
| September 03, 2025 | 414.05 | 408.2 | 408.2 | 414.05 | 401.75 | 9,637 |
| September 02, 2025 | 398.85 | 409.95 | 409.95 | 416 | 396 | 13,831 |
| September 01, 2025 | 398 | 397.3 | 397.3 | 406 | 393.1 | 4,466 |
| August 29, 2025 | 400 | 398.25 | 398.25 | 405 | 395.9 | 1,962 |
| August 28, 2025 | 401 | 401.15 | 401.15 | 409.9 | 395.9 | 3,668 |
| August 26, 2025 | 422 | 402.8 | 402.8 | 422 | 401 | 4,325 |
| August 25, 2025 | 419.95 | 415.45 | 415.45 | 436.5 | 411.35 | 11,564 |
| August 22, 2025 | 399.75 | 417.4 | 417.4 | 419.7 | 395 | 33,956 |
| August 21, 2025 | 399 | 399.75 | 399.75 | 404.9 | 396 | 10,430 |
| August 20, 2025 | 404 | 399 | 399 | 405 | 394.05 | 4,663 |
| August 19, 2025 | 398.1 | 397.85 | 397.85 | 399 | 388.35 | 6,629 |
| August 18, 2025 | 397.35 | 396.35 | 396.35 | 410 | 393 | 7,942 |
| August 14, 2025 | 410 | 397.35 | 397.35 | 410 | 392.7 | 24,299 |
| August 13, 2025 | 420 | 413.35 | 413.35 | 420 | 408 | 4,003 |
| August 12, 2025 | 403.9 | 416.55 | 416.55 | 418 | 398 | 14,233 |
| August 11, 2025 | 407 | 399.45 | 399.45 | 413 | 396 | 8,052 |
| August 08, 2025 | 418.9 | 409.3 | 409.3 | 419.7 | 407.15 | 7,544 |
| August 07, 2025 | 395 | 419.3 | 419.3 | 420 | 395 | 22,828 |
| August 06, 2025 | 414 | 403 | 403 | 414 | 390 | 7,373 |
| August 05, 2025 | 407.55 | 406.7 | 406.7 | 413 | 405 | 3,589 |
| August 04, 2025 | 424.8 | 407.55 | 407.55 | 424.8 | 404 | 3,180 |
| August 01, 2025 | 409 | 419.85 | 419.85 | 422 | 403.1 | 24,392 |
| July 31, 2025 | 408 | 406.95 | 406.95 | 411.5 | 402 | 2,850 |
| July 30, 2025 | 405 | 408.5 | 408.5 | 414 | 405 | 4,732 |
| July 29, 2025 | 416 | 406.55 | 406.55 | 416 | 400.8 | 5,805 |
| July 28, 2025 | 411.1 | 412.05 | 412.05 | 419.7 | 407 | 4,938 |
| July 25, 2025 | 417 | 414.85 | 414.85 | 425.5 | 410 | 8,083 |
| July 24, 2025 | 411.25 | 421.7 | 421.7 | 426 | 411.25 | 5,650 |
| July 23, 2025 | 415.6 | 416.8 | 416.8 | 418.9 | 409.2 | 10,013 |
| July 22, 2025 | 412.15 | 414.25 | 414.25 | 417.4 | 411 | 10,738 |
| July 21, 2025 | 420 | 412.05 | 412.05 | 422 | 408 | 14,366 |
| July 18, 2025 | 426 | 417.85 | 417.85 | 426 | 415 | 10,972 |
| July 17, 2025 | 420.05 | 425.15 | 425.15 | 427.9 | 420.05 | 2,758 |
| July 16, 2025 | 429.9 | 421.25 | 421.25 | 431 | 419.5 | 10,062 |
| July 15, 2025 | 424 | 425.8 | 425.8 | 433 | 420.05 | 3,803 |
| July 14, 2025 | 427.7 | 423.65 | 423.65 | 427.7 | 417 | 7,090 |
| July 11, 2025 | 433.1 | 427.7 | 427.7 | 434.8 | 422 | 5,408 |
| July 10, 2025 | 435.75 | 433.1 | 433.1 | 437 | 428 | 8,511 |
| July 09, 2025 | 419.85 | 428.8 | 428.8 | 435 | 419.5 | 6,061 |
| July 08, 2025 | 433 | 425.15 | 425.15 | 437.3 | 412.05 | 13,442 |
| July 07, 2025 | 430 | 433.35 | 433.35 | 444 | 430 | 3,227 |
| July 04, 2025 | 428 | 439.75 | 439.75 | 442 | 428 | 19,531 |
| July 03, 2025 | 428 | 434.6 | 434.6 | 437.6 | 425 | 9,144 |