466.30
-9.45(-1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 468.1 | 475.75 | 475.75 | 480.25 | 455 | 6,646 |
| October 29, 2025 | 467.4 | 465.05 | 465.05 | 471.85 | 460 | 3,838 |
| October 28, 2025 | 470 | 467.4 | 467.4 | 477.45 | 465 | 2,862 |
| October 27, 2025 | 462.3 | 468.85 | 468.85 | 478.85 | 462.3 | 3,367 |
| October 24, 2025 | 478.3 | 464.6 | 464.6 | 479.25 | 462.75 | 3,221 |
| October 23, 2025 | 497 | 473.65 | 473.65 | 500 | 471.6 | 6,124 |
| October 21, 2025 | 480 | 490.55 | 490.55 | 495 | 480 | 3,597 |
| October 20, 2025 | 453.75 | 480.4 | 480.4 | 493.95 | 445.9 | 11,036 |
| October 17, 2025 | 452.5 | 453.75 | 453.75 | 456 | 450.05 | 4,204 |
| October 16, 2025 | 456 | 456 | 456 | 462.45 | 455.3 | 5,100 |
| October 15, 2025 | 459.7 | 457.55 | 457.55 | 459.7 | 453.8 | 3,294 |
| October 14, 2025 | 465.45 | 455.55 | 455.55 | 465.45 | 453.55 | 5,797 |
| October 13, 2025 | 461.2 | 456.65 | 456.65 | 462.5 | 454.85 | 4,388 |
| October 10, 2025 | 460 | 461.6 | 461.6 | 465.15 | 460 | 2,130 |
| October 09, 2025 | 460.25 | 461.6 | 461.6 | 467.95 | 460.1 | 3,815 |
| October 08, 2025 | 466.75 | 464.2 | 464.2 | 469.6 | 462 | 9,053 |
| October 07, 2025 | 460.1 | 467.15 | 467.15 | 473 | 460.1 | 8,547 |
| October 06, 2025 | 466.8 | 465.2 | 465.2 | 473.85 | 460.05 | 2,322 |
| October 03, 2025 | 464.4 | 466.8 | 466.8 | 472.85 | 464.4 | 4,075 |
| October 01, 2025 | 468.75 | 464.4 | 464.4 | 470.75 | 461 | 4,690 |
| September 30, 2025 | 458.15 | 465.45 | 465.45 | 471.5 | 458.15 | 2,848 |
| September 29, 2025 | 461.3 | 461.35 | 461.35 | 473.75 | 458.75 | 4,554 |
| September 26, 2025 | 473.7 | 464.75 | 464.75 | 474.8 | 458 | 4,818 |
| September 25, 2025 | 473.05 | 472.45 | 472.45 | 481.1 | 468 | 5,868 |
| September 24, 2025 | 480 | 476.25 | 476.25 | 482.95 | 475 | 4,983 |
| September 23, 2025 | 486.6 | 478.05 | 478.05 | 489.95 | 475.05 | 8,397 |
| September 22, 2025 | 488.8 | 484.85 | 484.85 | 490.7 | 481.7 | 6,375 |
| September 19, 2025 | 485.05 | 488.85 | 488.85 | 495.7 | 484.75 | 2,673 |
| September 18, 2025 | 496 | 493.5 | 493.5 | 504.65 | 490.1 | 4,434 |
| September 17, 2025 | 506 | 498.2 | 498.2 | 510 | 490.4 | 3,576 |
| September 16, 2025 | 493 | 505.05 | 505.05 | 510 | 490 | 4,844 |
| September 15, 2025 | 478.5 | 491.75 | 490.75 | 494.5 | 478.5 | 2,045 |
| September 12, 2025 | 485.05 | 478.5 | 478.5 | 499 | 475 | 5,138 |
| September 11, 2025 | 487.2 | 486.4 | 486.4 | 495 | 485.05 | 3,510 |
| September 10, 2025 | 482.9 | 487.2 | 487.2 | 498.8 | 478.7 | 4,304 |
| September 09, 2025 | 480.95 | 486.75 | 486.75 | 488 | 467 | 3,244 |
| September 08, 2025 | 476.05 | 481 | 481 | 489.9 | 476 | 4,134 |
| September 05, 2025 | 480 | 483.15 | 483.15 | 488.95 | 480 | 4,146 |
| September 04, 2025 | 489.95 | 476.05 | 476.05 | 494.95 | 470 | 5,059 |
| September 03, 2025 | 477.9 | 482.8 | 482.8 | 485 | 468.7 | 4,792 |
| September 02, 2025 | 460.1 | 469.55 | 469.55 | 474 | 456 | 4,049 |
| September 01, 2025 | 469.45 | 455.4 | 455.4 | 469.45 | 452 | 1,939 |
| August 29, 2025 | 464.65 | 455 | 455 | 470.9 | 451.1 | 4,729 |
| August 28, 2025 | 460.1 | 462.35 | 462.35 | 475 | 460.1 | 3,220 |
| August 26, 2025 | 469.9 | 470.6 | 470.6 | 474.8 | 462 | 1,875 |
| August 25, 2025 | 483.9 | 475 | 475 | 483.9 | 474.25 | 1,951 |
| August 22, 2025 | 479.75 | 474.25 | 474.25 | 484.85 | 468 | 3,369 |
| August 21, 2025 | 474 | 479.95 | 479.95 | 488 | 474 | 3,958 |
| August 20, 2025 | 483.1 | 483.45 | 483.45 | 489.5 | 467 | 8,367 |
| August 19, 2025 | 478.35 | 485.35 | 485.35 | 487.7 | 478.35 | 3,302 |
| August 18, 2025 | 470.6 | 478.35 | 478.35 | 487.9 | 469.1 | 2,841 |
| August 14, 2025 | 469.95 | 471.6 | 471.6 | 475 | 469 | 2,206 |
| August 13, 2025 | 469.2 | 468.65 | 468.65 | 470 | 465 | 2,385 |
| August 12, 2025 | 469.75 | 469.2 | 469.2 | 479.15 | 467.05 | 3,266 |
| August 11, 2025 | 481.5 | 469.75 | 469.75 | 485 | 461.1 | 7,477 |
| August 08, 2025 | 479 | 479 | 479 | 493.1 | 479 | 15,754 |
| August 07, 2025 | 504.2 | 504.2 | 504.2 | 515.55 | 504.2 | 6,506 |
| August 06, 2025 | 530.9 | 530.7 | 530.7 | 530.9 | 530.7 | 3,051 |
| August 05, 2025 | 555.05 | 558.6 | 558.6 | 563.65 | 550 | 6,600 |
| August 04, 2025 | 560 | 556.05 | 556.05 | 569.85 | 551 | 6,506 |