413.15
+1.75(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 412 | 413.15 | 413.15 | 419.05 | 411.1 | 37,239 |
| September 05, 2025 | 413.6 | 411.4 | 411.4 | 417.65 | 408.1 | 34,760 |
| September 04, 2025 | 418 | 410.65 | 410.65 | 419.8 | 408.1 | 34,988 |
| September 03, 2025 | 411.2 | 412.3 | 412.3 | 417.15 | 408 | 35,346 |
| September 02, 2025 | 402.15 | 408.3 | 408.3 | 410.35 | 398 | 38,502 |
| September 01, 2025 | 392 | 398.15 | 398.15 | 399.9 | 392 | 44,715 |
| August 29, 2025 | 392 | 395.25 | 395.25 | 404.4 | 392 | 38,397 |
| August 28, 2025 | 392.25 | 394.05 | 394.05 | 398.35 | 391.85 | 30,504 |
| August 26, 2025 | 405 | 392.3 | 392.3 | 406.45 | 391.8 | 45,257 |
| August 25, 2025 | 425 | 407.85 | 407.85 | 425 | 405.6 | 67,777 |
| August 22, 2025 | 418 | 420 | 420 | 431.3 | 413.55 | 114,470 |
| August 21, 2025 | 423.25 | 420.85 | 420.85 | 437 | 418.8 | 147,964 |
| August 20, 2025 | 415 | 423.2 | 423.2 | 425.5 | 410 | 141,577 |
| August 19, 2025 | 391.25 | 413.6 | 413.6 | 415.9 | 391.25 | 184,758 |
| August 18, 2025 | 399 | 391.25 | 391.25 | 405.75 | 387.1 | 105,712 |
| August 14, 2025 | 391 | 399.05 | 399.05 | 403.8 | 391 | 208,156 |
| August 13, 2025 | 391.05 | 391.8 | 391.8 | 397.95 | 388 | 167,996 |
| August 12, 2025 | 383.8 | 391.05 | 391.05 | 398.5 | 380 | 295,430 |
| August 11, 2025 | 369.5 | 381.25 | 381.25 | 387.8 | 365.1 | 1.23M |
| August 08, 2025 | 340.05 | 339.2 | 339.2 | 345.05 | 335 | 36,035 |
| August 07, 2025 | 351.45 | 341.75 | 341.75 | 352 | 338.4 | 32,993 |
| August 06, 2025 | 349.4 | 345.6 | 345.6 | 354.2 | 343.5 | 53,327 |
| August 05, 2025 | 354 | 349.4 | 349.4 | 355.1 | 347.05 | 56,552 |
| August 04, 2025 | 353 | 349.65 | 349.65 | 356.65 | 346.5 | 99,186 |
| August 01, 2025 | 352.5 | 348.8 | 348.8 | 353.4 | 347.35 | 22,800 |
| July 31, 2025 | 358.5 | 350.7 | 350.7 | 358.5 | 349 | 63,007 |
| July 30, 2025 | 359.1 | 358.5 | 358.5 | 364.3 | 356.7 | 21,120 |
| July 29, 2025 | 362 | 359.1 | 359.1 | 364.75 | 356.05 | 41,024 |
| July 28, 2025 | 375 | 362.75 | 362.75 | 384.7 | 359.85 | 45,035 |
| July 25, 2025 | 383 | 370.4 | 370.4 | 388 | 365.4 | 34,724 |
| July 24, 2025 | 385.15 | 379.2 | 379.2 | 385.15 | 376.8 | 28,250 |
| July 23, 2025 | 384 | 379.5 | 379.5 | 386.95 | 377.15 | 24,437 |
| July 22, 2025 | 383.65 | 382.75 | 382.75 | 388.75 | 381.35 | 39,412 |
| July 21, 2025 | 383.2 | 383.65 | 383.65 | 388.8 | 381.8 | 32,997 |
| July 18, 2025 | 390.65 | 384.5 | 384.5 | 390.65 | 381.9 | 45,518 |
| July 17, 2025 | 388.4 | 386.8 | 386.8 | 390.7 | 385.1 | 37,000 |
| July 16, 2025 | 393 | 388.4 | 388.4 | 393 | 387.15 | 37,016 |
| July 15, 2025 | 392 | 390.55 | 390.55 | 397.6 | 388.1 | 52,396 |
| July 14, 2025 | 399.75 | 391.75 | 391.75 | 403.55 | 390.6 | 40,959 |
| July 11, 2025 | 400 | 397 | 397 | 400.6 | 393 | 29,328 |
| July 10, 2025 | 404.5 | 400.15 | 400.15 | 408.8 | 397 | 36,284 |
| July 09, 2025 | 403.15 | 404.45 | 404.45 | 409.8 | 402.75 | 24,765 |
| July 08, 2025 | 417 | 407.2 | 407.2 | 418.6 | 404.7 | 26,089 |
| July 07, 2025 | 419.9 | 410 | 410 | 419.95 | 407.8 | 36,515 |
| July 04, 2025 | 400.45 | 415.8 | 415.8 | 420 | 396.95 | 103,735 |
| July 03, 2025 | 398.3 | 399.65 | 399.65 | 405 | 397 | 62,138 |
| July 02, 2025 | 400 | 400.2 | 400.2 | 408.15 | 397.1 | 63,785 |
| July 01, 2025 | 396 | 401.2 | 401.2 | 405 | 395 | 62,969 |
| June 30, 2025 | 383 | 398.7 | 398.7 | 400 | 382 | 67,810 |
| June 27, 2025 | 380 | 385 | 385 | 387 | 380 | 24,402 |
| June 26, 2025 | 386.6 | 380.05 | 380.05 | 388.45 | 379 | 27,342 |
| June 25, 2025 | 380 | 386.6 | 386.6 | 387.35 | 377.25 | 28,625 |
| June 24, 2025 | 369.9 | 377.6 | 377.6 | 380 | 369.9 | 32,669 |
| June 23, 2025 | 368.9 | 369.3 | 369.3 | 371.7 | 365.85 | 18,206 |
| June 20, 2025 | 371.45 | 372.1 | 372.1 | 374.95 | 368.5 | 16,923 |
| June 19, 2025 | 371 | 371.45 | 371.45 | 377.15 | 367.2 | 42,649 |
| June 18, 2025 | 382 | 374.4 | 374.4 | 384.4 | 366.6 | 63,069 |
| June 17, 2025 | 378.45 | 377.55 | 377.55 | 388.7 | 375.5 | 80,631 |
| June 16, 2025 | 386.2 | 380.35 | 380.35 | 395.85 | 372.3 | 44,992 |
| June 13, 2025 | 382 | 386.25 | 386.25 | 390.35 | 375.05 | 106,781 |