482.30
+8.1(+1.71%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 474 | 482.3 | 482.3 | 485 | 465.5 | 372,367 |
September 25, 2025 | 486.9 | 474.2 | 474.2 | 487.2 | 470.6 | 165,971 |
September 24, 2025 | 473.4 | 485.7 | 485.7 | 489 | 462 | 458,218 |
September 23, 2025 | 496.3 | 473.8 | 473.8 | 501.3 | 471.2 | 428,510 |
September 22, 2025 | 517 | 497.6 | 497.6 | 517 | 491.9 | 520,890 |
September 19, 2025 | 515.9 | 515.9 | 515.9 | 530.9 | 497.8 | 1.39M |
September 18, 2025 | 521.9 | 520.9 | 520.9 | 529.7 | 515.5 | 375,515 |
September 17, 2025 | 524.5 | 515.64 | 515.64 | 525 | 513.04 | 398,430 |
September 16, 2025 | 510 | 524.26 | 524.26 | 525 | 508.48 | 683,490 |
September 15, 2025 | 509.98 | 509.14 | 509.14 | 523.4 | 503.22 | 645,790 |
September 12, 2025 | 507 | 507.4 | 507.4 | 524.6 | 502.02 | 819,270 |
September 11, 2025 | 497.02 | 510.38 | 510.38 | 513.2 | 487.52 | 842,690 |
September 10, 2025 | 494 | 497.38 | 497.38 | 499.18 | 484.38 | 480,230 |
September 09, 2025 | 482.54 | 494.6 | 494.6 | 495.2 | 478.52 | 499,890 |
September 08, 2025 | 485.8 | 480.02 | 480.02 | 495.66 | 475.22 | 977,320 |
September 05, 2025 | 486 | 485.38 | 485.38 | 503.4 | 480.4 | 1.4M |
September 04, 2025 | 468.14 | 484.76 | 484.76 | 490.8 | 462.1 | 1.78M |
September 03, 2025 | 450.7 | 465.68 | 465.68 | 470 | 443.28 | 1.28M |
September 02, 2025 | 447.52 | 450.7 | 450.7 | 457.2 | 444.26 | 1.08M |
September 01, 2025 | 414 | 443.56 | 443.56 | 449.94 | 413 | 6.34M |
August 29, 2025 | 408 | 403.74 | 403.74 | 409 | 401 | 142,730 |
August 28, 2025 | 405.26 | 406.2 | 406.2 | 408.24 | 398.58 | 172,650 |
August 26, 2025 | 393 | 402.52 | 402.52 | 407 | 390.5 | 235,170 |
August 25, 2025 | 400 | 396.76 | 396.76 | 403.16 | 394.4 | 147,405 |
August 22, 2025 | 400 | 399.66 | 399.66 | 401.38 | 393.62 | 168,420 |
August 21, 2025 | 401 | 400.56 | 400.56 | 404.16 | 397 | 256,200 |
August 20, 2025 | 405.8 | 398.4 | 398.4 | 405.8 | 395.32 | 291,475 |
August 19, 2025 | 406 | 403.68 | 403.68 | 409.8 | 395.8 | 374,500 |
August 18, 2025 | 389 | 401.94 | 401.94 | 402.98 | 389 | 182,205 |
August 14, 2025 | 389.2 | 385.96 | 385.96 | 394.28 | 384.98 | 162,835 |
August 13, 2025 | 386.6 | 389.74 | 389.74 | 395 | 386.12 | 135,930 |
August 12, 2025 | 388.32 | 388.28 | 388.28 | 392.32 | 385.4 | 88,985 |
August 11, 2025 | 389.98 | 388.3 | 388.3 | 391.04 | 383.8 | 133,315 |
August 08, 2025 | 386.34 | 387.3 | 387.3 | 393.92 | 383.54 | 116,720 |
August 07, 2025 | 388.14 | 386.34 | 386.34 | 391.6 | 385 | 125,800 |
August 06, 2025 | 398.9 | 391.68 | 391.68 | 401.88 | 390 | 186,035 |
August 05, 2025 | 411.34 | 396.58 | 396.58 | 411.34 | 395.34 | 197,020 |
August 04, 2025 | 416 | 411.34 | 411.34 | 416 | 404.4 | 157,655 |
August 01, 2025 | 405 | 412.76 | 412.76 | 422.24 | 401.7 | 398,015 |
July 31, 2025 | 405 | 405.82 | 405.82 | 409 | 395.94 | 150,410 |
July 30, 2025 | 404.62 | 410.94 | 410.94 | 415.98 | 388 | 1.15M |
July 29, 2025 | 403.6 | 402.5 | 402.5 | 408.5 | 400.4 | 121,530 |
July 28, 2025 | 420.52 | 406.36 | 406.36 | 429.8 | 403.62 | 155,425 |
July 25, 2025 | 429.88 | 420.52 | 420.52 | 431.48 | 418.58 | 223,860 |
July 24, 2025 | 417.74 | 427.62 | 427.62 | 431.2 | 417.74 | 563,530 |
July 23, 2025 | 413 | 417.74 | 417.74 | 419.32 | 408 | 267,200 |
July 22, 2025 | 420.88 | 410.84 | 410.84 | 421.36 | 410 | 243,970 |
July 21, 2025 | 420.02 | 418.68 | 418.68 | 422.86 | 415.52 | 397,075 |
July 18, 2025 | 421.26 | 418.8 | 418.8 | 423.8 | 416.04 | 405,410 |
July 17, 2025 | 401.98 | 420.42 | 420.42 | 423.2 | 401.38 | 445,080 |
July 16, 2025 | 405 | 400.94 | 400.94 | 407 | 400.1 | 303,840 |
July 15, 2025 | 403.6 | 404.36 | 404.36 | 410.14 | 402.28 | 158,685 |
July 14, 2025 | 405.9 | 402.28 | 402.28 | 408.76 | 396.48 | 398,195 |
July 11, 2025 | 403.8 | 403.82 | 403.82 | 410.82 | 402.4 | 222,035 |
July 10, 2025 | 410 | 402.72 | 401.52 | 411.6 | 400.8 | 153,345 |
July 09, 2025 | 397.86 | 407.64 | 406.43 | 409.8 | 395.34 | 384,505 |
July 08, 2025 | 397.22 | 395.8 | 394.62 | 401.2 | 394 | 119,180 |
July 07, 2025 | 401.14 | 397.18 | 396 | 401.8 | 395.98 | 162,910 |
July 04, 2025 | 395.94 | 399.04 | 397.85 | 402.98 | 395.94 | 171,620 |
July 03, 2025 | 401.78 | 395.94 | 394.76 | 401.8 | 394.32 | 159,290 |