416.50
-1.55(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 415.5 | 418.05 | 418.05 | 419.7 | 414.7 | 38,593 | 
| October 29, 2025 | 416.45 | 414.75 | 414.75 | 419 | 412 | 33,753 | 
| October 28, 2025 | 416 | 415.65 | 415.65 | 420.9 | 415 | 27,150 | 
| October 27, 2025 | 419.25 | 415.25 | 415.25 | 427 | 412 | 18,334 | 
| October 24, 2025 | 428.65 | 423.5 | 423.5 | 429.95 | 422 | 17,398 | 
| October 23, 2025 | 423.7 | 427.8 | 427.8 | 434.65 | 421.15 | 42,942 | 
| October 21, 2025 | 425.15 | 422.85 | 422.85 | 425.2 | 414.6 | 6,234 | 
| October 20, 2025 | 421 | 420.9 | 420.9 | 423.7 | 417.7 | 15,004 | 
| October 17, 2025 | 416.65 | 421.05 | 421.05 | 423.85 | 416.5 | 23,742 | 
| October 16, 2025 | 421 | 418 | 418 | 429 | 415 | 28,211 | 
| October 15, 2025 | 419.8 | 420.2 | 420.2 | 432.1 | 417.1 | 44,354 | 
| October 14, 2025 | 412.35 | 417.75 | 417.75 | 429.6 | 411.25 | 44,768 | 
| October 13, 2025 | 418 | 418.65 | 418.65 | 423.15 | 415.3 | 47,847 | 
| October 10, 2025 | 434.55 | 425.65 | 425.65 | 439.65 | 419 | 93,760 | 
| October 09, 2025 | 425.1 | 432.1 | 432.1 | 447.55 | 425.1 | 138,819 | 
| October 08, 2025 | 436 | 429.45 | 429.45 | 437.7 | 420.6 | 409,847 | 
| October 07, 2025 | 400.3 | 428.3 | 428.3 | 465 | 392.6 | 1.51M | 
| October 06, 2025 | 390 | 396.3 | 396.3 | 400 | 390 | 22,200 | 
| October 03, 2025 | 401 | 395 | 395 | 403.9 | 394 | 15,455 | 
| October 01, 2025 | 393 | 395.95 | 395.95 | 403.95 | 392.5 | 44,616 | 
| September 30, 2025 | 389.6 | 395.7 | 395.7 | 398.3 | 389.6 | 81,354 | 
| September 29, 2025 | 401.1 | 393.6 | 393.6 | 404.9 | 390.2 | 86,894 | 
| September 26, 2025 | 401.85 | 397.1 | 397.1 | 408.25 | 396 | 31,338 | 
| September 25, 2025 | 402 | 405.9 | 405.9 | 409.4 | 400.85 | 25,637 | 
| September 24, 2025 | 404.65 | 404 | 404 | 409.4 | 399 | 49,799 | 
| September 23, 2025 | 406.1 | 403.4 | 403.4 | 411.7 | 397.3 | 159,826 | 
| September 22, 2025 | 396 | 406.75 | 406.75 | 411.9 | 396 | 47,536 | 
| September 19, 2025 | 416.4 | 405.6 | 405.6 | 416.4 | 398.1 | 98,966 | 
| September 18, 2025 | 408.95 | 412.2 | 410.7 | 415.15 | 402.25 | 77,695 | 
| September 17, 2025 | 400.1 | 409.05 | 407.56 | 412.8 | 400.1 | 22,769 | 
| September 16, 2025 | 407.85 | 400.25 | 398.79 | 407.9 | 396.85 | 41,078 | 
| September 15, 2025 | 405.6 | 400.7 | 400.7 | 413.2 | 391.2 | 24,996 | 
| September 12, 2025 | 408.5 | 401.15 | 401.15 | 413.45 | 400 | 6,070 | 
| September 11, 2025 | 390 | 404.35 | 404.35 | 415.45 | 387.95 | 32,945 | 
| September 10, 2025 | 400 | 392.5 | 392.5 | 400 | 388 | 7,680 | 
| September 09, 2025 | 397.7 | 396.25 | 396.25 | 400 | 386.2 | 7,351 | 
| September 08, 2025 | 390.7 | 392.25 | 392.25 | 399.9 | 385.15 | 47,682 | 
| September 05, 2025 | 393.05 | 394.9 | 394.9 | 395 | 385.85 | 8,994 | 
| September 04, 2025 | 392 | 392.8 | 392.8 | 395.15 | 389.9 | 7,918 | 
| September 03, 2025 | 392.3 | 395.65 | 395.65 | 398.5 | 387.65 | 30,779 | 
| September 02, 2025 | 402.9 | 397.4 | 397.4 | 402.9 | 395.7 | 18,368 | 
| September 01, 2025 | 407.05 | 398.9 | 398.9 | 408.2 | 395.05 | 18,583 | 
| August 29, 2025 | 397.25 | 405.45 | 405.45 | 411.95 | 397.2 | 10,088 | 
| August 28, 2025 | 413.6 | 400.1 | 400.1 | 413.6 | 389.2 | 18,066 | 
| August 26, 2025 | 409.05 | 413.95 | 413.95 | 417.7 | 409.05 | 16,365 | 
| August 25, 2025 | 415.4 | 413.05 | 413.05 | 428 | 409.3 | 57,469 | 
| August 22, 2025 | 416.4 | 414.85 | 414.85 | 416.5 | 412.15 | 13,047 | 
| August 21, 2025 | 416 | 412.3 | 412.3 | 419.2 | 412 | 4,761 | 
| August 20, 2025 | 414.7 | 414.15 | 414.15 | 415.4 | 410.45 | 12,404 | 
| August 19, 2025 | 415.4 | 415.5 | 415.5 | 417 | 410.1 | 37,370 | 
| August 18, 2025 | 415.9 | 414.95 | 414.95 | 418.45 | 411.85 | 30,936 | 
| August 14, 2025 | 424.7 | 417.15 | 417.15 | 424.7 | 413 | 31,300 | 
| August 13, 2025 | 420.95 | 419.5 | 419.5 | 424 | 410.5 | 37,707 | 
| August 12, 2025 | 421 | 419.2 | 419.2 | 422 | 405.45 | 51,791 | 
| August 11, 2025 | 420.1 | 417.05 | 417.05 | 421.1 | 415 | 4,812 | 
| August 08, 2025 | 421.45 | 415.95 | 415.95 | 421.45 | 414.95 | 24,056 | 
| August 07, 2025 | 400.7 | 420.6 | 420.6 | 421.05 | 398.05 | 12,284 | 
| August 06, 2025 | 427.3 | 417.4 | 417.4 | 427.3 | 411.05 | 16,572 | 
| August 05, 2025 | 435.05 | 422.2 | 422.2 | 435.05 | 419 | 13,169 | 
| August 04, 2025 | 429.55 | 433.55 | 433.55 | 436.8 | 424.5 | 40,698 |