391.80
-6.45(-1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 407.95 | 394.45 | 394.45 | 407.95 | 380.55 | 16,630 |
| September 25, 2025 | 398 | 398.25 | 398.25 | 411 | 393 | 13,809 |
| September 24, 2025 | 397.95 | 397.5 | 397.5 | 408 | 389.05 | 12,580 |
| September 23, 2025 | 392.05 | 398 | 398 | 402.9 | 387 | 11,629 |
| September 22, 2025 | 386.95 | 392.05 | 392.05 | 395 | 383.15 | 12,984 |
| September 19, 2025 | 392.2 | 391.65 | 391.65 | 401.95 | 377.45 | 12,879 |
| September 18, 2025 | 398.45 | 397.3 | 397.3 | 403.95 | 390.7 | 8,216 |
| September 17, 2025 | 386 | 398.45 | 398.45 | 408.3 | 386 | 13,805 |
| September 16, 2025 | 385 | 391.45 | 391.45 | 394.65 | 385 | 5,976 |
| September 15, 2025 | 389.95 | 388.3 | 388.3 | 394.9 | 385.05 | 8,661 |
| September 12, 2025 | 398 | 392.4 | 392.4 | 410 | 390 | 7,505 |
| September 11, 2025 | 380.9 | 398.35 | 397.6 | 403.05 | 380 | 24,623 |
| September 10, 2025 | 383.35 | 383.9 | 383.18 | 387.25 | 380 | 8,822 |
| September 09, 2025 | 384.5 | 380 | 379.28 | 384.95 | 378 | 10,852 |
| September 08, 2025 | 397.95 | 381.9 | 381.9 | 397.95 | 379 | 11,443 |
| September 05, 2025 | 399.95 | 388.2 | 388.2 | 399.95 | 377 | 8,600 |
| September 04, 2025 | 399.35 | 394.3 | 394.3 | 408.5 | 390.6 | 5,095 |
| September 03, 2025 | 389.9 | 399.35 | 399.35 | 400.65 | 381 | 8,392 |
| September 02, 2025 | 388.45 | 381.6 | 381.6 | 396.9 | 379 | 9,386 |
| September 01, 2025 | 384.75 | 388.45 | 388.45 | 394.9 | 379 | 5,824 |
| August 29, 2025 | 380 | 386.65 | 386.65 | 394 | 380 | 4,579 |
| August 28, 2025 | 395 | 388.7 | 388.7 | 396.55 | 385 | 5,082 |
| August 26, 2025 | 399.9 | 393.15 | 393.15 | 402.5 | 388 | 9,419 |
| August 25, 2025 | 411 | 402.5 | 402.5 | 411 | 396 | 10,930 |
| August 22, 2025 | 396 | 412.05 | 412.05 | 416.25 | 390.1 | 26,446 |
| August 21, 2025 | 400 | 396.45 | 396.45 | 403 | 390.95 | 12,350 |
| August 20, 2025 | 400.05 | 399.3 | 399.3 | 404.6 | 396.1 | 5,733 |
| August 19, 2025 | 396.1 | 398.95 | 398.95 | 405.85 | 395 | 16,971 |
| August 18, 2025 | 406.95 | 407 | 407 | 420 | 393 | 21,780 |
| August 14, 2025 | 399.7 | 405.45 | 405.45 | 430 | 399.7 | 18,843 |
| August 13, 2025 | 420.7 | 420.7 | 420.7 | 430 | 420.7 | 18,989 |
| August 12, 2025 | 442.9 | 442.85 | 442.85 | 449.95 | 435 | 8,621 |
| August 11, 2025 | 443.8 | 436.2 | 436.2 | 443.8 | 431 | 8,896 |
| August 08, 2025 | 446 | 432.1 | 432.1 | 446 | 430 | 6,766 |
| August 07, 2025 | 440.1 | 440.05 | 440.05 | 444.95 | 432 | 7,034 |
| August 06, 2025 | 438.5 | 441.5 | 441.5 | 462.35 | 435 | 6,390 |
| August 05, 2025 | 435 | 442.35 | 442.35 | 454 | 435 | 4,460 |
| August 04, 2025 | 442 | 442.8 | 442.8 | 458 | 428 | 9,664 |
| August 01, 2025 | 458.95 | 449.2 | 449.2 | 465 | 448 | 6,250 |
| July 31, 2025 | 432 | 449.35 | 449.35 | 465.65 | 430.05 | 11,331 |
| July 30, 2025 | 436.65 | 443.5 | 443.5 | 450.95 | 436.65 | 5,336 |
| July 29, 2025 | 449 | 446.65 | 446.65 | 450 | 433.1 | 7,453 |
| July 28, 2025 | 451.55 | 438.15 | 438.15 | 454.95 | 435 | 9,040 |
| July 25, 2025 | 455.1 | 451.55 | 451.55 | 465 | 449.6 | 8,414 |
| July 24, 2025 | 464 | 460.4 | 460.4 | 470.7 | 460 | 7,346 |
| July 23, 2025 | 472.95 | 466.55 | 466.55 | 472.95 | 462 | 7,376 |
| July 22, 2025 | 461.25 | 466.9 | 466.9 | 473.95 | 461.25 | 8,506 |
| July 21, 2025 | 472.95 | 468.05 | 468.05 | 473 | 463 | 13,285 |
| July 18, 2025 | 483.95 | 472.95 | 472.95 | 484 | 470.05 | 13,690 |
| July 17, 2025 | 483.95 | 477.95 | 477.95 | 483.95 | 471.2 | 11,706 |
| July 16, 2025 | 474.9 | 478.5 | 478.5 | 485 | 466.15 | 16,133 |
| July 15, 2025 | 464 | 472.75 | 472.75 | 475.95 | 463.95 | 9,041 |
| July 14, 2025 | 467.25 | 466.25 | 466.25 | 472.85 | 465 | 7,238 |
| July 11, 2025 | 470 | 467.25 | 467.25 | 478.95 | 465 | 9,429 |
| July 10, 2025 | 474 | 471.45 | 471.45 | 483.5 | 467.05 | 6,789 |
| July 09, 2025 | 474.95 | 473.2 | 473.2 | 487.8 | 465 | 13,008 |
| July 08, 2025 | 474 | 468.7 | 468.7 | 477 | 463 | 8,565 |
| July 07, 2025 | 484.9 | 474.55 | 474.55 | 484.9 | 473.5 | 9,783 |
| July 04, 2025 | 489.4 | 482.2 | 482.2 | 495 | 475.05 | 11,007 |
| July 03, 2025 | 470.2 | 485.65 | 485.65 | 506.5 | 470.2 | 26,120 |