439.40
-6.85(-1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 442 | 439.4 | 439.4 | 453 | 435.55 | 28,258 |
| September 25, 2025 | 458 | 446.25 | 446.25 | 458 | 442.2 | 10,955 |
| September 24, 2025 | 459.8 | 449.85 | 449.85 | 459.8 | 446 | 26,432 |
| September 23, 2025 | 442.05 | 457.4 | 457.4 | 462.05 | 442 | 70,370 |
| September 22, 2025 | 426.7 | 440.05 | 440.05 | 451 | 426.7 | 11,733 |
| September 19, 2025 | 436.4 | 431.3 | 431.3 | 445 | 424 | 24,226 |
| September 18, 2025 | 449.5 | 436.5 | 436.5 | 453.4 | 433.95 | 29,620 |
| September 17, 2025 | 448.15 | 440.75 | 440.75 | 450 | 439.35 | 9,934 |
| September 16, 2025 | 453 | 442.05 | 442.05 | 458.95 | 430.45 | 50,975 |
| September 15, 2025 | 453 | 453.1 | 453.1 | 460.1 | 452 | 19,684 |
| September 12, 2025 | 452.8 | 452.6 | 452.6 | 462.35 | 445.2 | 19,296 |
| September 11, 2025 | 453 | 453 | 453 | 462.7 | 451.75 | 11,541 |
| September 10, 2025 | 460 | 453.95 | 453.95 | 465 | 453.1 | 18,294 |
| September 09, 2025 | 464.55 | 461.75 | 461.75 | 469 | 451.1 | 49,817 |
| September 08, 2025 | 453.05 | 464.55 | 464.55 | 467.9 | 450.2 | 17,468 |
| September 05, 2025 | 475 | 459.35 | 459.35 | 475 | 457.05 | 6,060 |
| September 04, 2025 | 470 | 463.8 | 463.8 | 482.65 | 460 | 6,149 |
| September 03, 2025 | 452.7 | 468.15 | 468.15 | 476 | 452.7 | 4,832 |
| September 02, 2025 | 455.05 | 462.75 | 462.75 | 473.95 | 454.95 | 10,312 |
| September 01, 2025 | 436 | 455.05 | 455.05 | 465.6 | 435 | 11,479 |
| August 29, 2025 | 460.3 | 455.95 | 455.95 | 465.4 | 448 | 13,910 |
| August 28, 2025 | 480.35 | 460.3 | 460.3 | 480.35 | 460 | 13,145 |
| August 26, 2025 | 497.95 | 480.45 | 480.45 | 507.5 | 480 | 17,179 |
| August 25, 2025 | 520 | 491.95 | 491.95 | 531.75 | 488.3 | 19,244 |
| August 22, 2025 | 511 | 510 | 510 | 512 | 510 | 15,881 |
| August 21, 2025 | 501.05 | 502 | 502 | 502.95 | 501.05 | 6,299 |
| August 20, 2025 | 476 | 493.65 | 493.65 | 493.65 | 475.2 | 12,585 |
| August 19, 2025 | 484.9 | 484 | 484 | 484.9 | 484 | 3,461 |
| August 18, 2025 | 464.4 | 483.2 | 483.2 | 483.2 | 464.4 | 24,733 |
| August 14, 2025 | 480 | 473.75 | 473.75 | 480 | 473.75 | 1,296 |
| August 13, 2025 | 483.4 | 483.4 | 483.4 | 483.4 | 473.95 | 24,425 |
| August 12, 2025 | 474 | 473.95 | 473.95 | 474 | 473.95 | 10,025 |
| August 11, 2025 | 480.3 | 473.95 | 473.95 | 480.3 | 471.15 | 3,144 |
| August 08, 2025 | 487 | 480.3 | 480.3 | 487 | 480.3 | 5,883 |
| August 07, 2025 | 488.95 | 490.1 | 490.1 | 490.1 | 488.95 | 8,901 |
| August 06, 2025 | 499 | 498.9 | 498.9 | 499 | 498.9 | 6,013 |
| August 05, 2025 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | 1,845 |
| August 04, 2025 | 519.4 | 519.4 | 519.4 | 519.4 | 519.4 | 25,199 |
| August 01, 2025 | 535.9 | 530 | 530 | 542.7 | 530 | 22,952 |
| July 31, 2025 | 532.9 | 532.1 | 532.1 | 532.9 | 525 | 11,922 |
| July 30, 2025 | 515 | 525.3 | 525.3 | 525.3 | 515 | 15,482 |
| July 29, 2025 | 510.1 | 515 | 515 | 515 | 508.65 | 14,186 |
| July 28, 2025 | 529 | 519 | 519 | 529 | 519 | 16,272 |
| July 25, 2025 | 499.55 | 519 | 519 | 519 | 499.55 | 46,613 |
| July 24, 2025 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | 1,939 |
| July 23, 2025 | 520.15 | 520.15 | 520.15 | 520.15 | 520.15 | 1,565 |
| July 22, 2025 | 530.75 | 530.75 | 530.75 | 530.75 | 530.75 | 2,990 |
| July 21, 2025 | 541.55 | 541.55 | 541.55 | 541.55 | 541.55 | 32,512 |
| July 18, 2025 | 555 | 552.6 | 552.6 | 567.8 | 525.2 | 63,656 |
| July 17, 2025 | 552.8 | 552.8 | 552.8 | 552.8 | 526.5 | 183,617 |
| July 16, 2025 | 524.85 | 526.5 | 526.5 | 526.5 | 510 | 165,377 |
| July 15, 2025 | 501.65 | 501.45 | 501.45 | 501.65 | 491 | 74,218 |
| July 14, 2025 | 461.85 | 477.8 | 477.8 | 477.8 | 447.8 | 29,526 |
| July 11, 2025 | 451.25 | 455.05 | 455.05 | 474 | 451.25 | 25,437 |
| July 10, 2025 | 471 | 465.3 | 465.3 | 485 | 462 | 31,926 |
| July 09, 2025 | 448 | 469.85 | 469.85 | 469.85 | 448 | 94,878 |
| July 08, 2025 | 427 | 447.5 | 447.5 | 453.45 | 426 | 25,154 |
| July 07, 2025 | 445.3 | 431.9 | 431.9 | 450 | 428 | 12,767 |
| July 04, 2025 | 450.05 | 445.3 | 445.3 | 459.4 | 440.65 | 8,677 |
| July 03, 2025 | 462 | 455.15 | 455.15 | 462 | 450.1 | 48,424 |