466.80
+2.4(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 01, 2025 | 566 | 560 | 560 | 569.9 | 555.25 | 2,795 |
| July 31, 2025 | 540.65 | 569.35 | 569.35 | 575.85 | 531.6 | 6,093 |
| July 30, 2025 | 544 | 553.9 | 553.9 | 555 | 530 | 2,401 |
| July 29, 2025 | 540 | 544.45 | 544.45 | 545 | 536 | 3,823 |
| July 28, 2025 | 550 | 537.6 | 537.6 | 562.5 | 533 | 4,847 |
| July 25, 2025 | 559.95 | 554.8 | 554.8 | 565 | 550.05 | 2,320 |
| July 24, 2025 | 565 | 555.95 | 555.95 | 568.65 | 553.2 | 4,741 |
| July 23, 2025 | 567 | 565.75 | 565.75 | 571.95 | 550 | 3,942 |
| July 22, 2025 | 566 | 561.7 | 561.7 | 566 | 557.25 | 1,405 |
| July 21, 2025 | 571.7 | 564.8 | 564.8 | 571.7 | 557 | 1,458 |
| July 18, 2025 | 580 | 568.9 | 568.9 | 583.5 | 562.5 | 2,917 |
| July 17, 2025 | 567.95 | 581.7 | 581.7 | 587.4 | 565.95 | 11,627 |
| July 16, 2025 | 540 | 567.95 | 567.95 | 570.8 | 537.3 | 11,350 |
| July 15, 2025 | 544 | 550.55 | 550.55 | 555.8 | 520 | 11,533 |
| July 14, 2025 | 554.9 | 540.85 | 540.85 | 554.9 | 531.35 | 4,918 |
| July 11, 2025 | 557.3 | 545.4 | 545.4 | 566 | 542 | 7,698 |
| July 10, 2025 | 562 | 554.55 | 554.55 | 568 | 552.55 | 3,307 |
| July 09, 2025 | 564.9 | 557.25 | 557.25 | 568.5 | 552 | 2,003 |