411.60
-5.6(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 413.95 | 417.2 | 417.2 | 419.8 | 406.3 | 279,946 |
| September 25, 2025 | 415.85 | 413.65 | 413.65 | 419.15 | 410.15 | 250,802 |
| September 24, 2025 | 416 | 416 | 416 | 420.15 | 412.1 | 132,760 |
| September 23, 2025 | 421.6 | 417.7 | 417.7 | 423.95 | 415.85 | 102,690 |
| September 22, 2025 | 425 | 421.55 | 421.55 | 430.75 | 420 | 132,540 |
| September 19, 2025 | 435.9 | 426.1 | 426.1 | 438 | 422.55 | 355,171 |
| September 18, 2025 | 445.5 | 435.7 | 435.7 | 449 | 433.5 | 116,396 |
| September 17, 2025 | 444.8 | 445.5 | 445.5 | 447.8 | 438 | 324,398 |
| September 16, 2025 | 427 | 436.9 | 436.9 | 440.75 | 426 | 372,658 |
| September 15, 2025 | 429.9 | 426.3 | 426.3 | 432.4 | 425 | 126,741 |
| September 12, 2025 | 434 | 429.9 | 429.9 | 434 | 425.55 | 207,620 |
| September 11, 2025 | 439.8 | 435.35 | 435.35 | 439.8 | 427.75 | 613,062 |
| September 10, 2025 | 417.95 | 442.95 | 442.95 | 449 | 417.95 | 3.28M |
| September 09, 2025 | 413.9 | 409.7 | 409.7 | 413.9 | 407 | 124,920 |
| September 08, 2025 | 407.95 | 410.05 | 410.05 | 415 | 407.5 | 150,056 |
| September 05, 2025 | 411 | 406.75 | 406.75 | 415.3 | 405.55 | 227,337 |
| September 04, 2025 | 425 | 411.05 | 411.05 | 425.8 | 410 | 281,393 |
| September 03, 2025 | 414.5 | 416.35 | 416.35 | 419.75 | 413.55 | 313,238 |
| September 02, 2025 | 424.9 | 412.2 | 412.2 | 426.55 | 410 | 661,855 |
| September 01, 2025 | 420 | 418.25 | 418.25 | 423.25 | 410.5 | 1.46M |
| August 29, 2025 | 449 | 424.35 | 424.35 | 449 | 421.55 | 6.88M |
| August 28, 2025 | 395.05 | 450.2 | 450.2 | 459.9 | 387.2 | 25.67M |
| August 26, 2025 | 411 | 398.3 | 398.3 | 411.85 | 396.75 | 171,704 |
| August 25, 2025 | 414.75 | 413.5 | 413.5 | 417.9 | 410 | 60,537 |
| August 22, 2025 | 421.2 | 414.75 | 414.75 | 422.1 | 412.5 | 119,007 |
| August 21, 2025 | 429.3 | 421.35 | 421.35 | 431.1 | 420 | 127,510 |
| August 20, 2025 | 430.75 | 429.05 | 429.05 | 431.75 | 424.5 | 339,485 |
| August 19, 2025 | 419 | 435.1 | 435.1 | 447.8 | 415.9 | 7.83M |
| August 18, 2025 | 397.05 | 409.4 | 409.4 | 412.85 | 396.55 | 410,803 |
| August 14, 2025 | 400.15 | 394.05 | 394.05 | 402.25 | 391.7 | 95,951 |
| August 13, 2025 | 399.65 | 400.15 | 400.15 | 408.95 | 392.1 | 100,113 |
| August 12, 2025 | 390.25 | 399.65 | 399.65 | 402.8 | 389.25 | 180,266 |
| August 11, 2025 | 395 | 390.25 | 390.25 | 395 | 383.7 | 132,452 |
| August 08, 2025 | 397 | 393.05 | 393.05 | 404.95 | 391.6 | 148,773 |
| August 07, 2025 | 399 | 396.8 | 396.8 | 414.8 | 390.55 | 363,415 |
| August 06, 2025 | 419 | 408.2 | 408.2 | 421.2 | 405.8 | 340,219 |
| August 05, 2025 | 418.9 | 418.05 | 418.05 | 427.8 | 415.35 | 144,688 |
| August 04, 2025 | 420.75 | 416.9 | 416.9 | 423.45 | 415.2 | 164,695 |
| August 01, 2025 | 436.9 | 420.75 | 420.75 | 449 | 416 | 217,768 |
| July 31, 2025 | 445.05 | 436.9 | 436.9 | 450 | 431.1 | 343,616 |
| July 30, 2025 | 460 | 458.35 | 458.35 | 465.55 | 456.35 | 72,088 |
| July 29, 2025 | 457 | 460 | 460 | 464.2 | 456.1 | 106,173 |
| July 28, 2025 | 473.65 | 459.55 | 459.55 | 476.95 | 458.2 | 153,129 |
| July 25, 2025 | 492.45 | 473.65 | 473.65 | 492.85 | 471.45 | 194,066 |
| July 24, 2025 | 486.5 | 492.85 | 492.85 | 498.85 | 486.05 | 291,353 |
| July 23, 2025 | 484.55 | 484.3 | 484.3 | 491.75 | 473.95 | 289,002 |
| July 22, 2025 | 500.65 | 484.55 | 484.55 | 501.55 | 483.35 | 333,111 |
| July 21, 2025 | 501.25 | 500.65 | 500.65 | 504.95 | 494.1 | 73,503 |
| July 18, 2025 | 502.15 | 501.25 | 501.25 | 505.4 | 496.3 | 105,080 |
| July 17, 2025 | 503.9 | 502.15 | 502.15 | 506.6 | 497.05 | 98,015 |
| July 16, 2025 | 503.95 | 500.1 | 500.1 | 505.85 | 499 | 111,271 |
| July 15, 2025 | 491.55 | 501.15 | 501.15 | 504.7 | 490.5 | 176,642 |
| July 14, 2025 | 497.6 | 491.55 | 491.55 | 497.6 | 488 | 143,800 |
| July 11, 2025 | 507 | 497.6 | 497.6 | 509.95 | 495.35 | 184,769 |
| July 10, 2025 | 503.8 | 508.1 | 508.1 | 514.8 | 501.55 | 589,255 |
| July 09, 2025 | 500.3 | 503.8 | 503.8 | 507 | 485.45 | 832,812 |
| July 08, 2025 | 508 | 500.75 | 500.75 | 539.9 | 491.25 | 9.91M |
| July 07, 2025 | 500.35 | 498.7 | 498.7 | 506.6 | 493.15 | 100,915 |
| July 04, 2025 | 498.9 | 500.35 | 500.35 | 503.75 | 495.05 | 96,670 |
| July 03, 2025 | 497.65 | 498.9 | 498.9 | 509.3 | 493 | 146,350 |