431.15
+7.9(+1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 424.3 | 431.15 | 431.15 | 433.8 | 420.05 | 214,989 |
| September 05, 2025 | 436.95 | 423.25 | 423.25 | 437.1 | 421 | 146,441 |
| September 04, 2025 | 435 | 434.9 | 434.9 | 439.45 | 428.35 | 247,484 |
| September 03, 2025 | 424.9 | 432.95 | 432.95 | 440.7 | 424.6 | 451,572 |
| September 02, 2025 | 421.6 | 424.15 | 424.15 | 425.9 | 419 | 631,608 |
| September 01, 2025 | 419 | 420 | 420 | 425.45 | 418.1 | 216,301 |
| August 29, 2025 | 420 | 419.1 | 419.1 | 426.05 | 414.75 | 245,613 |
| August 28, 2025 | 415.95 | 425.7 | 425.7 | 428.7 | 411.25 | 535,173 |
| August 26, 2025 | 418 | 413.5 | 413.5 | 422.9 | 410.55 | 510,440 |
| August 25, 2025 | 427.95 | 420.75 | 420.75 | 435.3 | 419.2 | 454,546 |
| August 22, 2025 | 423.55 | 430.05 | 430.05 | 432.95 | 422 | 160,030 |
| August 21, 2025 | 427.05 | 427.85 | 427.85 | 432.5 | 420.2 | 215,778 |
| August 20, 2025 | 422.85 | 425.6 | 425.6 | 429.9 | 421 | 102,092 |
| August 19, 2025 | 425.1 | 422.85 | 422.85 | 427 | 418.95 | 547,329 |
| August 18, 2025 | 411 | 425.3 | 425.3 | 426.75 | 408.05 | 340,872 |
| August 14, 2025 | 404 | 410.2 | 410.2 | 414.1 | 399.55 | 371,301 |
| August 13, 2025 | 412.6 | 405.9 | 405.9 | 415.7 | 401 | 347,559 |
| August 12, 2025 | 414.7 | 412.95 | 412.95 | 422 | 411.3 | 220,059 |
| August 11, 2025 | 425.95 | 414.8 | 414.8 | 425.95 | 403.15 | 596,777 |
| August 08, 2025 | 440 | 425.95 | 425.95 | 442.95 | 420.1 | 1.05M |
| August 07, 2025 | 431.55 | 450.1 | 450.1 | 456.2 | 424.3 | 731,580 |
| August 06, 2025 | 446.3 | 441.4 | 441.4 | 449.35 | 438.3 | 197,711 |
| August 05, 2025 | 461.95 | 446.35 | 446.35 | 463.2 | 443.7 | 189,347 |
| August 04, 2025 | 452.55 | 464 | 464 | 466 | 440.65 | 403,446 |
| August 01, 2025 | 448.25 | 448.6 | 448.6 | 462 | 445.15 | 213,824 |
| July 31, 2025 | 455 | 448.25 | 448.25 | 461.7 | 446.1 | 189,504 |
| July 30, 2025 | 462 | 463.35 | 463.35 | 472.9 | 454.1 | 521,963 |
| July 29, 2025 | 438.3 | 460.85 | 460.85 | 462.95 | 438.3 | 416,853 |
| July 28, 2025 | 441 | 444.95 | 444.95 | 450.8 | 437.8 | 684,555 |
| July 25, 2025 | 451 | 449.35 | 449.35 | 452.45 | 442.05 | 595,318 |
| July 24, 2025 | 461.2 | 451.3 | 451.3 | 465.75 | 450.05 | 212,599 |
| July 23, 2025 | 454.95 | 460.05 | 460.05 | 462.9 | 452.55 | 268,467 |
| July 22, 2025 | 462.3 | 455.55 | 455.55 | 464.9 | 452.6 | 410,042 |
| July 21, 2025 | 470.05 | 460 | 460 | 470.2 | 457.7 | 465,937 |
| July 18, 2025 | 476.9 | 469.95 | 469.95 | 478.75 | 466.15 | 843,843 |
| July 17, 2025 | 483 | 474.65 | 474.65 | 483.2 | 472.1 | 1.04M |
| July 16, 2025 | 482.55 | 480.2 | 480.2 | 485.35 | 472.45 | 1.08M |
| July 15, 2025 | 481.65 | 482.95 | 482.95 | 492.3 | 473 | 2.4M |
| July 14, 2025 | 434.95 | 481.65 | 481.65 | 487.25 | 431.1 | 11.41M |
| July 11, 2025 | 448.8 | 456.55 | 456.55 | 474.95 | 445.3 | 3.62M |
| July 10, 2025 | 439.05 | 448.8 | 448.8 | 454.9 | 436.3 | 1.64M |
| July 09, 2025 | 421.3 | 438.05 | 438.05 | 447 | 419.2 | 2.45M |
| July 08, 2025 | 415.75 | 421.3 | 421.3 | 426.5 | 412.65 | 391,866 |
| July 07, 2025 | 419.85 | 414.8 | 414.8 | 423.25 | 410.25 | 255,877 |
| July 04, 2025 | 413 | 418.5 | 418.5 | 421.3 | 411 | 326,617 |
| July 03, 2025 | 421 | 413.05 | 413.05 | 424 | 410.2 | 255,507 |
| July 02, 2025 | 425.95 | 420 | 420 | 426 | 414.05 | 323,141 |
| July 01, 2025 | 422.6 | 425.6 | 425.6 | 434 | 421.35 | 787,400 |
| June 30, 2025 | 417.3 | 421.15 | 421.15 | 425.95 | 409.9 | 582,413 |
| June 27, 2025 | 417 | 417.2 | 417.2 | 422.3 | 414 | 623,310 |
| June 26, 2025 | 421.4 | 416.7 | 416.7 | 422.8 | 414.8 | 487,578 |
| June 25, 2025 | 435.1 | 421.15 | 421.15 | 436.95 | 419.1 | 781,949 |
| June 24, 2025 | 432.7 | 436.35 | 436.35 | 439.9 | 421.95 | 1.43M |
| June 23, 2025 | 406.7 | 429.65 | 429.65 | 434.4 | 405 | 1.98M |
| June 20, 2025 | 400 | 408.8 | 408.8 | 422.9 | 394.4 | 1.98M |
| June 19, 2025 | 414.7 | 399.85 | 399.85 | 418.6 | 398 | 602,127 |
| June 18, 2025 | 417.95 | 415.2 | 415.2 | 424.3 | 410.35 | 522,565 |
| June 17, 2025 | 425.7 | 419.5 | 419.5 | 428.9 | 414.7 | 831,586 |
| June 16, 2025 | 406.5 | 423.55 | 423.55 | 426.1 | 395.55 | 2.83M |
| June 13, 2025 | 402.2 | 404.55 | 404.55 | 409.6 | 400.8 | 582,544 |