520.40
-1.6(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 522.25 | 520.4 | 520.4 | 523.95 | 515.05 | 455,171 |
| November 10, 2025 | 515.4 | 522 | 522 | 524.95 | 515.4 | 645,982 |
| November 07, 2025 | 506.9 | 515.4 | 515.4 | 520.8 | 497.5 | 865,620 |
| November 06, 2025 | 522.35 | 505.8 | 505.8 | 524.35 | 504.5 | 562,329 |
| November 04, 2025 | 509.95 | 522.35 | 522.35 | 528.5 | 509.9 | 2.7M |
| November 03, 2025 | 500.05 | 509.45 | 509.45 | 513.4 | 499.4 | 839,770 |
| October 31, 2025 | 506.25 | 501.5 | 501.5 | 508.75 | 500.25 | 305,623 |
| October 30, 2025 | 506.85 | 503 | 503 | 510.7 | 500.05 | 733,774 |
| October 29, 2025 | 506 | 505.55 | 505.55 | 508.5 | 501.3 | 488,519 |
| October 28, 2025 | 513 | 504.5 | 504.5 | 529.8 | 500.65 | 3.35M |
| October 27, 2025 | 500 | 505.55 | 505.55 | 511.45 | 499 | 736,489 |
| October 24, 2025 | 514.05 | 499.8 | 499.8 | 517 | 497.1 | 1.1M |
| October 23, 2025 | 515 | 513.95 | 513.95 | 517 | 504.25 | 1.41M |
| October 21, 2025 | 510 | 515.15 | 515.15 | 518 | 507.4 | 537,454 |
| October 20, 2025 | 493.4 | 507 | 507 | 512.55 | 488.75 | 3.46M |
| October 17, 2025 | 492 | 488.45 | 488.45 | 503 | 485.05 | 2.55M |
| October 16, 2025 | 487.2 | 489.95 | 489.95 | 490.6 | 484.7 | 742,838 |
| October 15, 2025 | 481.35 | 486.5 | 486.5 | 488 | 479.05 | 332,429 |
| October 14, 2025 | 486 | 481.6 | 481.6 | 488.65 | 477.5 | 386,525 |
| October 13, 2025 | 486.55 | 485.35 | 485.35 | 488 | 478.75 | 432,090 |
| October 10, 2025 | 485.8 | 488.25 | 488.25 | 489.7 | 483.5 | 617,346 |
| October 09, 2025 | 490.25 | 484.85 | 484.85 | 491.5 | 479.65 | 588,693 |
| October 08, 2025 | 478.1 | 486.9 | 486.9 | 493.9 | 476.8 | 1.13M |
| October 07, 2025 | 475.1 | 478.5 | 478.5 | 480.35 | 472.9 | 384,555 |
| October 06, 2025 | 475 | 474.7 | 474.7 | 479 | 470.4 | 772,038 |
| October 03, 2025 | 469.2 | 473.15 | 473.15 | 475.5 | 466.25 | 1.24M |
| October 01, 2025 | 472.95 | 467.65 | 467.65 | 473 | 463.25 | 799,527 |
| September 30, 2025 | 469.25 | 472.95 | 472.95 | 474.3 | 465.55 | 1.14M |
| September 29, 2025 | 483.25 | 465.55 | 465.55 | 483.25 | 464 | 884,958 |
| September 26, 2025 | 492 | 479.9 | 479.9 | 492 | 472.55 | 806,675 |
| September 25, 2025 | 494.35 | 493.25 | 493.25 | 495.9 | 488.2 | 1.02M |
| September 24, 2025 | 490.75 | 494.7 | 494.7 | 495.8 | 483.5 | 1.57M |
| September 23, 2025 | 486.4 | 489.05 | 489.05 | 497.65 | 486.35 | 2.07M |
| September 22, 2025 | 483 | 486.4 | 486.4 | 490.4 | 481.35 | 1.13M |
| September 19, 2025 | 485 | 482 | 482 | 485.05 | 476.05 | 947,499 |
| September 18, 2025 | 486.7 | 484.55 | 484.55 | 491 | 481.25 | 610,392 |
| September 17, 2025 | 493.95 | 483.45 | 483.45 | 499 | 482.25 | 2.1M |
| September 16, 2025 | 480.5 | 486.25 | 486.25 | 491 | 479.75 | 1.59M |
| September 15, 2025 | 476 | 479.2 | 479.2 | 486.4 | 470.55 | 975,708 |
| September 12, 2025 | 480.15 | 475.45 | 475.45 | 481 | 470 | 1.39M |
| September 11, 2025 | 480.15 | 477.8 | 477.8 | 480.3 | 475.15 | 642,761 |
| September 10, 2025 | 483.5 | 479.55 | 479.55 | 483.9 | 473.1 | 875,351 |
| September 09, 2025 | 482.65 | 481.4 | 481.4 | 485 | 477.25 | 447,141 |
| September 08, 2025 | 484.95 | 480 | 480 | 491 | 478.35 | 638,821 |
| September 05, 2025 | 486 | 482.8 | 482.8 | 488 | 479.05 | 572,558 |
| September 04, 2025 | 492 | 485.5 | 485.5 | 497.8 | 481.05 | 2.5M |
| September 03, 2025 | 491.05 | 485.65 | 485.65 | 495.7 | 482.4 | 1.54M |
| September 02, 2025 | 469 | 487.8 | 487.8 | 493 | 467 | 6.94M |
| September 01, 2025 | 464.5 | 467.6 | 467.6 | 471.5 | 463.25 | 993,322 |
| August 29, 2025 | 459.75 | 462.2 | 462.2 | 463.55 | 454.7 | 681,893 |
| August 28, 2025 | 456.5 | 457.55 | 457.55 | 462.15 | 453.5 | 609,203 |
| August 26, 2025 | 465.8 | 455.5 | 455.5 | 465.9 | 455.2 | 655,527 |
| August 25, 2025 | 465.95 | 465.8 | 465.8 | 471.3 | 463 | 756,657 |
| August 22, 2025 | 464.45 | 465.75 | 465.75 | 467.5 | 456.5 | 562,830 |
| August 21, 2025 | 467.35 | 464.7 | 464.7 | 467.95 | 460 | 519,012 |
| August 20, 2025 | 467 | 467.3 | 467.3 | 469.7 | 462 | 606,470 |
| August 19, 2025 | 462 | 466.3 | 466.3 | 468 | 455.8 | 1.24M |
| August 18, 2025 | 436.8 | 464.45 | 464.45 | 468.75 | 431 | 2.45M |
| August 14, 2025 | 444.65 | 432.3 | 432.3 | 445.6 | 430.05 | 612,195 |
| August 13, 2025 | 446.65 | 444.65 | 444.65 | 446.95 | 438 | 492,538 |