465.00
-3.6(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 470.95 | 464.6 | 464.6 | 470.95 | 463 | 5,356 |
| October 16, 2025 | 475 | 468.6 | 468.6 | 476.05 | 466.55 | 6,013 |
| October 15, 2025 | 466.3 | 471.95 | 471.95 | 478.7 | 463.1 | 6,767 |
| October 14, 2025 | 473.75 | 465.35 | 465.35 | 475.6 | 462.9 | 12,160 |
| October 13, 2025 | 473.5 | 472.95 | 472.95 | 483.45 | 466.45 | 17,699 |
| October 10, 2025 | 482.85 | 480.25 | 480.25 | 483.3 | 470.25 | 10,382 |
| October 09, 2025 | 483.5 | 481.05 | 481.05 | 485.2 | 476.25 | 5,097 |
| October 08, 2025 | 478 | 482.4 | 482.4 | 484.4 | 478 | 4,757 |
| October 07, 2025 | 487 | 482.75 | 482.75 | 489.95 | 477.65 | 9,986 |
| October 06, 2025 | 486.15 | 483.95 | 483.95 | 488.9 | 469.6 | 32,323 |
| October 03, 2025 | 489.75 | 483.8 | 483.8 | 489.75 | 480.95 | 8,902 |
| October 01, 2025 | 481.1 | 487.2 | 487.2 | 489.85 | 477.75 | 4,787 |
| September 30, 2025 | 481.9 | 480.3 | 480.3 | 481.9 | 474.8 | 5,668 |
| September 29, 2025 | 480 | 478.8 | 478.8 | 481.7 | 473.2 | 10,560 |
| September 26, 2025 | 481 | 477.15 | 477.15 | 482.9 | 474.55 | 40,218 |
| September 25, 2025 | 489 | 489.05 | 489.05 | 491.05 | 477.85 | 10,172 |
| September 24, 2025 | 498 | 486.45 | 486.45 | 498 | 478.35 | 29,821 |
| September 23, 2025 | 503.2 | 496.6 | 496.6 | 506.55 | 495.3 | 37,445 |
| September 22, 2025 | 508 | 505.7 | 505.7 | 509.8 | 500.15 | 37,452 |
| September 19, 2025 | 502.8 | 508 | 508 | 511 | 498.4 | 29,423 |
| September 18, 2025 | 504.45 | 501.8 | 501.8 | 505.4 | 498.1 | 5,865 |
| September 17, 2025 | 504.65 | 502.65 | 502.65 | 506.5 | 501 | 6,445 |
| September 16, 2025 | 505.45 | 501.45 | 501.45 | 507.4 | 500.7 | 10,870 |
| September 15, 2025 | 508.8 | 505.65 | 505.65 | 514 | 503 | 15,665 |
| September 12, 2025 | 517.35 | 508.8 | 508.8 | 519.9 | 505.85 | 12,591 |
| September 11, 2025 | 508.7 | 515.55 | 515.55 | 517 | 507.5 | 17,385 |
| September 10, 2025 | 512 | 506.75 | 506.75 | 515 | 501.4 | 12,623 |
| September 09, 2025 | 508.5 | 507.05 | 507.05 | 510 | 501.2 | 17,217 |
| September 08, 2025 | 509.9 | 505.05 | 505.05 | 509.9 | 499.7 | 9,751 |
| September 05, 2025 | 500.25 | 507.1 | 507.1 | 509 | 498.55 | 9,346 |
| September 04, 2025 | 510.5 | 498.75 | 498.75 | 520.6 | 497.2 | 8,448 |
| September 03, 2025 | 508 | 504.5 | 504.5 | 512.85 | 501.15 | 5,440 |
| September 02, 2025 | 505.2 | 508.1 | 508.1 | 509.7 | 502.05 | 10,318 |
| September 01, 2025 | 498.3 | 505.2 | 505.2 | 508.2 | 491 | 22,560 |
| August 29, 2025 | 504.1 | 501.05 | 501.05 | 504.1 | 495.8 | 11,117 |
| August 28, 2025 | 499.35 | 504.25 | 504.25 | 510.4 | 497.15 | 10,438 |
| August 26, 2025 | 506.9 | 501.65 | 501.65 | 506.9 | 494.45 | 12,705 |
| August 25, 2025 | 505.2 | 504.2 | 504.2 | 506.55 | 495.1 | 13,607 |
| August 22, 2025 | 499.6 | 499.95 | 499.95 | 501.45 | 494.8 | 17,136 |
| August 21, 2025 | 503.3 | 497.9 | 497.9 | 504.7 | 495.65 | 3,583 |
| August 20, 2025 | 496.7 | 504.65 | 504.65 | 505.35 | 496.3 | 11,376 |
| August 19, 2025 | 501.9 | 501.7 | 501.7 | 505.45 | 497.35 | 7,762 |
| August 18, 2025 | 494 | 501.55 | 501.55 | 503.7 | 494 | 15,849 |
| August 14, 2025 | 502.5 | 498.45 | 498.45 | 502.5 | 486.35 | 16,495 |
| August 13, 2025 | 497.05 | 499.1 | 499.1 | 502 | 489.5 | 15,062 |
| August 12, 2025 | 495 | 496.7 | 496.7 | 498.9 | 493.85 | 15,819 |
| August 11, 2025 | 491 | 495 | 495 | 497.35 | 490 | 19,194 |
| August 08, 2025 | 490.4 | 495.25 | 495.25 | 498.3 | 490.35 | 14,450 |
| August 07, 2025 | 490 | 492.85 | 492.85 | 496.8 | 480 | 45,775 |
| August 06, 2025 | 500 | 495.15 | 495.15 | 500 | 488.25 | 18,739 |
| August 05, 2025 | 489 | 499.5 | 499.5 | 506.75 | 489 | 28,045 |
| August 04, 2025 | 486 | 498.3 | 488.3 | 499.3 | 486 | 24,647 |
| August 01, 2025 | 518.95 | 490.9 | 481.05 | 519 | 482.35 | 95,117 |
| July 31, 2025 | 518.35 | 517.7 | 507.31 | 521.3 | 508 | 13,721 |
| July 30, 2025 | 510 | 521 | 521 | 525 | 510 | 17,518 |
| July 29, 2025 | 503.3 | 515 | 515 | 516.3 | 503.3 | 16,419 |
| July 28, 2025 | 516.5 | 507.25 | 507.25 | 516.5 | 489.8 | 38,891 |
| July 25, 2025 | 527.55 | 513.05 | 513.05 | 527.55 | 510 | 17,487 |
| July 24, 2025 | 525 | 527.55 | 527.55 | 532.25 | 525 | 11,288 |
| July 23, 2025 | 534.9 | 528.9 | 528.9 | 534.9 | 525.15 | 9,927 |