435.50
-0.9(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 434.8 | 435.5 | 435.5 | 437.95 | 428.55 | 93,887 |
| November 10, 2025 | 432.05 | 436.4 | 436.4 | 442 | 430.05 | 194,516 |
| November 07, 2025 | 426.5 | 432.1 | 432.1 | 433.9 | 421.85 | 95,219 |
| November 06, 2025 | 432 | 430.5 | 430.5 | 434.55 | 427 | 75,883 |
| November 04, 2025 | 438.35 | 432.3 | 432.3 | 438.85 | 430.85 | 61,548 |
| November 03, 2025 | 430.95 | 437.6 | 437.6 | 438.9 | 429.6 | 115,404 |
| October 31, 2025 | 439.55 | 432.2 | 432.2 | 441.7 | 430.05 | 119,856 |
| October 30, 2025 | 439.45 | 440.1 | 440.1 | 442.6 | 435.1 | 76,379 |
| October 29, 2025 | 438.65 | 439.45 | 439.45 | 444.6 | 436.5 | 201,240 |
| October 28, 2025 | 432.9 | 438.65 | 438.65 | 440 | 432.85 | 101,024 |
| October 27, 2025 | 428.2 | 433.45 | 433.45 | 445 | 428.2 | 392,469 |
| October 24, 2025 | 431.55 | 424.75 | 424.75 | 432.5 | 424 | 75,971 |
| October 23, 2025 | 435.4 | 431.55 | 431.55 | 437.5 | 430.3 | 99,500 |
| October 21, 2025 | 436 | 433.25 | 433.25 | 439 | 431.35 | 37,091 |
| October 20, 2025 | 432.5 | 435.9 | 435.9 | 440.95 | 428.7 | 227,047 |
| October 17, 2025 | 432.1 | 431.9 | 431.9 | 458 | 427.1 | 3.73M |
| October 16, 2025 | 418 | 426.1 | 426.1 | 428.8 | 416.1 | 173,555 |
| October 15, 2025 | 412.05 | 416.05 | 416.05 | 422.6 | 408.3 | 170,180 |
| October 14, 2025 | 419.2 | 412.05 | 412.05 | 419.25 | 411.1 | 96,997 |
| October 13, 2025 | 420 | 417.05 | 417.05 | 420 | 415.25 | 102,028 |
| October 10, 2025 | 415.7 | 422.95 | 422.95 | 432 | 411.1 | 209,784 |
| October 09, 2025 | 421.6 | 415.6 | 415.6 | 423 | 409.4 | 108,121 |
| October 08, 2025 | 410.25 | 418.15 | 418.15 | 430 | 409 | 695,272 |
| October 07, 2025 | 413.45 | 410.8 | 410.8 | 415.2 | 408.55 | 178,714 |
| October 06, 2025 | 408.45 | 411.75 | 411.75 | 415.3 | 405.5 | 95,209 |
| October 03, 2025 | 415 | 412.3 | 412.3 | 415.2 | 404.6 | 163,106 |
| October 01, 2025 | 402.85 | 413.55 | 413.55 | 416.5 | 402.85 | 175,161 |
| September 30, 2025 | 405 | 402.85 | 402.85 | 409.6 | 397.25 | 140,869 |
| September 29, 2025 | 422.4 | 405.4 | 405.4 | 422.9 | 404.8 | 254,620 |
| September 26, 2025 | 430.8 | 417 | 417 | 430.8 | 415.8 | 182,295 |
| September 25, 2025 | 436.85 | 430.35 | 430.35 | 442 | 427.75 | 289,587 |
| September 24, 2025 | 432.8 | 436.7 | 436.7 | 444.7 | 426.45 | 546,399 |
| September 23, 2025 | 445.9 | 429.5 | 429.5 | 447.6 | 427.3 | 277,261 |
| September 22, 2025 | 435.6 | 443.35 | 443.35 | 448.5 | 433.05 | 446,799 |
| September 19, 2025 | 432.5 | 435.6 | 435.6 | 442.5 | 427.8 | 397,857 |
| September 18, 2025 | 428 | 432.65 | 432.65 | 435 | 422 | 513,237 |
| September 17, 2025 | 409.1 | 419.85 | 419.85 | 427.9 | 406.85 | 751,922 |
| September 16, 2025 | 405 | 406.95 | 406.95 | 409 | 402.85 | 63,417 |
| September 15, 2025 | 407.8 | 404.95 | 404.95 | 409.45 | 403.8 | 52,164 |
| September 12, 2025 | 401.05 | 405.35 | 405.35 | 409.45 | 401.05 | 220,081 |
| September 11, 2025 | 403.95 | 401.05 | 401.05 | 404.15 | 400 | 48,573 |
| September 10, 2025 | 406.8 | 402 | 402 | 407.35 | 400.7 | 75,356 |
| September 09, 2025 | 407.35 | 404.4 | 404.4 | 410.8 | 400.95 | 110,968 |
| September 08, 2025 | 394.5 | 404.95 | 404.95 | 409 | 394.5 | 269,018 |
| September 05, 2025 | 392.8 | 393.8 | 393.8 | 396 | 388.35 | 94,514 |
| September 04, 2025 | 403 | 392.8 | 392.8 | 403.2 | 390 | 127,651 |
| September 03, 2025 | 400.1 | 399.4 | 399.4 | 402.75 | 396.5 | 95,600 |
| September 02, 2025 | 387.2 | 399.2 | 399.2 | 411.2 | 387.15 | 216,989 |
| September 01, 2025 | 384 | 387.15 | 387.15 | 391.45 | 384 | 212,013 |
| August 29, 2025 | 389.9 | 384.65 | 384.65 | 390.8 | 381.1 | 49,297 |
| August 28, 2025 | 388.75 | 388.6 | 388.6 | 393.7 | 386.55 | 68,139 |
| August 26, 2025 | 401 | 386.8 | 386.8 | 401 | 384.15 | 152,009 |
| August 25, 2025 | 398.55 | 398.95 | 398.95 | 403.8 | 396.7 | 124,416 |
| August 22, 2025 | 401.2 | 398.55 | 398.55 | 404.95 | 396.6 | 94,254 |
| August 21, 2025 | 403.15 | 401.2 | 401.2 | 405.95 | 399.9 | 78,324 |
| August 20, 2025 | 403.7 | 403.15 | 403.15 | 407.45 | 399.2 | 73,727 |
| August 19, 2025 | 398.4 | 404.65 | 404.65 | 414.2 | 396.1 | 142,807 |
| August 18, 2025 | 397.4 | 398.4 | 398.4 | 400.1 | 395.1 | 70,599 |
| August 14, 2025 | 395.7 | 395.3 | 395.3 | 398.75 | 393.05 | 48,717 |
| August 13, 2025 | 396.25 | 393.3 | 393.3 | 397.9 | 391.25 | 50,440 |