429.35
-6.3(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 437.9 | 435.65 | 435.65 | 442.4 | 434 | 63,480 |
| November 18, 2025 | 442 | 436 | 436 | 447.3 | 435.3 | 65,844 |
| November 17, 2025 | 451.9 | 443.3 | 443.3 | 452.95 | 442 | 37,757 |
| November 14, 2025 | 445 | 447.25 | 447.25 | 452.6 | 441.85 | 52,799 |
| November 13, 2025 | 453 | 446.7 | 446.7 | 456.6 | 445 | 105,525 |
| November 12, 2025 | 434.9 | 449.2 | 449.2 | 451.35 | 434.9 | 199,054 |
| November 11, 2025 | 436.1 | 431.4 | 431.4 | 441.6 | 430.5 | 68,517 |
| November 10, 2025 | 441 | 435.95 | 435.95 | 444.65 | 434 | 82,202 |
| November 07, 2025 | 444 | 442.8 | 442.8 | 451.9 | 438.7 | 94,027 |
| November 06, 2025 | 460.1 | 446.45 | 446.45 | 463.4 | 445 | 120,832 |
| November 04, 2025 | 477.35 | 465.05 | 465.05 | 481.8 | 461.9 | 73,370 |
| November 03, 2025 | 475.1 | 475.05 | 475.05 | 480 | 467.1 | 84,073 |
| October 31, 2025 | 485.95 | 475.55 | 475.55 | 485.95 | 472.75 | 114,514 |
| October 30, 2025 | 459 | 481 | 481 | 488.9 | 457.65 | 548,847 |
| October 29, 2025 | 453.25 | 459.05 | 459.05 | 467 | 450.6 | 196,649 |
| October 28, 2025 | 454.8 | 451.55 | 451.55 | 456.95 | 448.9 | 48,924 |
| October 27, 2025 | 459.85 | 454.8 | 454.8 | 464.8 | 453 | 51,473 |
| October 24, 2025 | 449.6 | 456.65 | 456.65 | 460.9 | 449.1 | 91,296 |
| October 23, 2025 | 456.75 | 449.6 | 449.6 | 460.1 | 445.7 | 119,474 |
| October 21, 2025 | 462.95 | 456.75 | 456.75 | 465 | 453.35 | 44,289 |
| October 20, 2025 | 471.2 | 459.75 | 459.75 | 472 | 457.65 | 117,861 |
| October 17, 2025 | 479.7 | 469.55 | 469.55 | 490 | 466.4 | 191,818 |
| October 16, 2025 | 459 | 479.35 | 479.35 | 488 | 457.1 | 306,255 |
| October 15, 2025 | 461.65 | 456.6 | 456.6 | 461.9 | 455.25 | 74,747 |
| October 14, 2025 | 459.9 | 462.65 | 462.65 | 469.9 | 452.45 | 134,600 |
| October 13, 2025 | 468 | 457.8 | 457.8 | 473.5 | 454.7 | 168,412 |
| October 10, 2025 | 472.6 | 468.8 | 468.8 | 475 | 467.9 | 82,065 |
| October 09, 2025 | 470 | 470.2 | 470.2 | 482.05 | 467.85 | 114,888 |
| October 08, 2025 | 483.6 | 472.7 | 472.7 | 484 | 471 | 93,284 |
| October 07, 2025 | 487.55 | 480.4 | 480.4 | 488 | 472.5 | 186,887 |
| October 06, 2025 | 490.05 | 486.1 | 486.1 | 506.45 | 482.2 | 309,402 |
| October 03, 2025 | 481.9 | 484.05 | 484.05 | 495 | 477.45 | 206,497 |
| October 01, 2025 | 489.9 | 480.2 | 480.2 | 492.65 | 477.9 | 129,437 |
| September 30, 2025 | 493.7 | 485.8 | 485.8 | 500 | 481.35 | 263,227 |
| September 29, 2025 | 474 | 490.25 | 490.25 | 509.9 | 469.2 | 757,521 |
| September 26, 2025 | 488 | 472.3 | 472.3 | 506.05 | 470 | 489,486 |
| September 25, 2025 | 508.9 | 494.6 | 494.6 | 515.9 | 491.5 | 682,202 |
| September 24, 2025 | 462.7 | 507.25 | 507.25 | 512.8 | 459.5 | 3.66M |
| September 23, 2025 | 423.3 | 463.45 | 463.45 | 486 | 420.25 | 2.32M |
| September 22, 2025 | 425.8 | 420.4 | 420.4 | 429.5 | 418.95 | 68,140 |
| September 19, 2025 | 426.8 | 423.65 | 423.65 | 429.5 | 421 | 86,622 |
| September 18, 2025 | 438 | 426.8 | 425.8 | 438.4 | 422 | 151,020 |
| September 17, 2025 | 437.9 | 433.4 | 432.38 | 444 | 427 | 130,883 |
| September 16, 2025 | 429 | 435.8 | 435.8 | 444.65 | 427.95 | 192,581 |
| September 15, 2025 | 428.6 | 425.65 | 425.65 | 432.3 | 424.15 | 106,611 |
| September 12, 2025 | 434.95 | 425.55 | 425.55 | 446.4 | 422.9 | 161,114 |
| September 11, 2025 | 429.9 | 431.7 | 431.7 | 438.05 | 427.95 | 65,631 |
| September 10, 2025 | 425.5 | 427.55 | 427.55 | 433.7 | 425.5 | 47,439 |
| September 09, 2025 | 428.5 | 426.85 | 426.85 | 430 | 424.85 | 35,730 |
| September 08, 2025 | 431 | 426.35 | 426.35 | 432 | 424.3 | 53,953 |
| September 05, 2025 | 428 | 430.1 | 430.1 | 435.65 | 424.85 | 54,820 |
| September 04, 2025 | 437 | 426.85 | 426.85 | 442.55 | 425 | 99,506 |
| September 03, 2025 | 428.8 | 423.65 | 423.65 | 434.8 | 422 | 100,859 |
| September 02, 2025 | 422.2 | 426.55 | 426.55 | 448.2 | 422.2 | 368,500 |
| September 01, 2025 | 422.9 | 426.1 | 426.1 | 429.95 | 419.7 | 84,083 |
| August 29, 2025 | 432.4 | 421.75 | 421.75 | 433.45 | 420 | 51,294 |
| August 28, 2025 | 432 | 432.95 | 432.95 | 445 | 425.15 | 78,560 |
| August 26, 2025 | 438 | 434.6 | 434.6 | 438.55 | 430.2 | 67,089 |
| August 25, 2025 | 448.5 | 438.55 | 438.55 | 448.5 | 436.5 | 47,713 |
| August 22, 2025 | 447 | 444.4 | 444.4 | 451.6 | 442.65 | 39,459 |