465.65
+13.65(+3.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 452.5 | 465.65 | 465.65 | 469.8 | 452.5 | 50,120 |
| September 30, 2025 | 454 | 452 | 452 | 459 | 450 | 35,355 |
| September 29, 2025 | 466.8 | 456.55 | 456.55 | 466.8 | 454.1 | 31,785 |
| September 26, 2025 | 472.45 | 460.05 | 460.05 | 472.45 | 454.2 | 56,271 |
| September 25, 2025 | 480.45 | 472.75 | 472.75 | 484.25 | 470.9 | 47,123 |
| September 24, 2025 | 475 | 480.85 | 480.85 | 490.9 | 474.9 | 274,587 |
| September 23, 2025 | 469.3 | 472.6 | 472.6 | 528 | 467 | 2.06M |
| September 22, 2025 | 467.25 | 468.3 | 468.3 | 469.85 | 464.8 | 10,012 |
| September 19, 2025 | 469.15 | 467.35 | 467.35 | 470.35 | 466.45 | 18,743 |
| September 18, 2025 | 470.1 | 468.15 | 468.15 | 474 | 465.6 | 20,268 |
| September 17, 2025 | 469.5 | 468.2 | 468.2 | 472.7 | 467 | 12,866 |
| September 16, 2025 | 466.7 | 467.9 | 467.9 | 472.6 | 464.45 | 12,383 |
| September 15, 2025 | 463.5 | 465.7 | 465.7 | 467.4 | 463.5 | 12,502 |
| September 12, 2025 | 465.95 | 465.4 | 465.4 | 470.15 | 464.45 | 15,394 |
| September 11, 2025 | 464.85 | 464.4 | 464.4 | 470.85 | 463.05 | 19,718 |
| September 10, 2025 | 462.75 | 464.85 | 464.85 | 467.95 | 461.3 | 21,227 |
| September 09, 2025 | 462.4 | 461.75 | 461.75 | 463.85 | 460 | 9,233 |
| September 08, 2025 | 461 | 460.55 | 460.55 | 470.9 | 459.95 | 24,903 |
| September 05, 2025 | 463.4 | 460.05 | 460.05 | 466.1 | 458.05 | 17,457 |
| September 04, 2025 | 472.7 | 462.1 | 462.1 | 473.7 | 460.25 | 30,760 |
| September 03, 2025 | 458 | 468.35 | 468.35 | 475.35 | 457.95 | 57,149 |
| September 02, 2025 | 457 | 458.1 | 458.1 | 468.95 | 455.05 | 41,727 |
| September 01, 2025 | 449 | 456.8 | 456.8 | 459 | 449 | 17,875 |
| August 29, 2025 | 464 | 448.9 | 448.9 | 466.05 | 447 | 28,992 |
| August 28, 2025 | 472.2 | 463.8 | 463.8 | 473 | 461.7 | 18,433 |
| August 26, 2025 | 469 | 470.25 | 470.25 | 479 | 464.65 | 59,502 |
| August 25, 2025 | 471.15 | 471.25 | 471.25 | 483 | 468 | 72,850 |
| August 22, 2025 | 478.05 | 472.6 | 472.6 | 487.9 | 470.5 | 114,281 |
| August 21, 2025 | 465 | 483 | 483 | 519.7 | 464 | 1.08M |
| August 20, 2025 | 462 | 463.2 | 463.2 | 465.5 | 459.55 | 6,363 |
| August 19, 2025 | 458.1 | 462.4 | 462.4 | 468 | 458.1 | 13,128 |
| August 18, 2025 | 458.55 | 462.65 | 462.65 | 468.45 | 455.4 | 15,577 |
| August 14, 2025 | 455.55 | 454.3 | 454.3 | 458 | 444.75 | 11,967 |
| August 13, 2025 | 455 | 455.15 | 455.15 | 470.5 | 450.4 | 22,230 |
| August 12, 2025 | 449.85 | 452.8 | 452.8 | 457 | 447.05 | 10,255 |
| August 11, 2025 | 452.9 | 449.4 | 449.4 | 456.8 | 445 | 12,162 |
| August 08, 2025 | 456.6 | 452.6 | 452.6 | 457.45 | 450 | 10,125 |
| August 07, 2025 | 456.45 | 454.35 | 454.35 | 459.6 | 450.85 | 12,401 |
| August 06, 2025 | 466.85 | 456.45 | 456.45 | 470.5 | 452.55 | 36,862 |
| August 05, 2025 | 473 | 468.35 | 468.35 | 478.45 | 466.35 | 8,025 |
| August 04, 2025 | 477 | 473.45 | 473.45 | 477.7 | 470.2 | 20,273 |
| August 01, 2025 | 482 | 474.9 | 474.9 | 484.4 | 472.3 | 12,991 |
| July 31, 2025 | 479.5 | 484.7 | 484.7 | 490.2 | 476.5 | 21,657 |
| July 30, 2025 | 482.05 | 482.5 | 482.5 | 484.4 | 479.05 | 10,630 |
| July 29, 2025 | 477.9 | 482.4 | 482.4 | 483.75 | 473 | 14,666 |
| July 28, 2025 | 484.9 | 477.9 | 477.9 | 484.9 | 475.55 | 15,093 |
| July 25, 2025 | 483.7 | 484.95 | 484.95 | 489.15 | 480.1 | 24,453 |
| July 24, 2025 | 489.5 | 487.05 | 487.05 | 492 | 486.2 | 15,133 |
| July 23, 2025 | 487 | 486.25 | 486.25 | 489.7 | 484.6 | 16,693 |
| July 22, 2025 | 489.25 | 487.9 | 487.9 | 493.9 | 486.55 | 17,433 |
| July 21, 2025 | 492.45 | 489.5 | 489.5 | 493.85 | 487.25 | 26,061 |
| July 18, 2025 | 501.15 | 495.2 | 495.2 | 502.05 | 491.2 | 24,072 |
| July 17, 2025 | 500.9 | 499.3 | 499.3 | 508 | 497.55 | 31,802 |
| July 16, 2025 | 496.7 | 499.1 | 499.1 | 502.8 | 495.5 | 29,065 |
| July 15, 2025 | 495 | 496.05 | 496.05 | 502 | 494 | 44,511 |
| July 14, 2025 | 493.5 | 495.45 | 495.45 | 499.45 | 488.7 | 22,397 |
| July 11, 2025 | 496 | 493.25 | 493.25 | 501.95 | 491.1 | 37,967 |
| July 10, 2025 | 501.8 | 498.35 | 498.35 | 510.15 | 496 | 105,565 |
| July 09, 2025 | 503 | 499.05 | 499.05 | 512 | 494 | 116,256 |
| July 08, 2025 | 493 | 498.95 | 498.95 | 503 | 484.95 | 56,317 |