479.70
-4(-0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 494.9 | 483.7 | 483.7 | 495.35 | 480.15 | 98,188 |
| October 21, 2025 | 489.15 | 492.15 | 492.15 | 494.6 | 485.55 | 33,902 |
| October 20, 2025 | 489.5 | 488.15 | 488.15 | 492.6 | 482.2 | 83,644 |
| October 17, 2025 | 495.4 | 488.7 | 488.7 | 497.9 | 484.45 | 86,119 |
| October 16, 2025 | 491.15 | 495.2 | 495.2 | 500 | 491.05 | 143,499 |
| October 15, 2025 | 500 | 491.15 | 491.15 | 500.75 | 484.95 | 219,159 |
| October 14, 2025 | 516.8 | 501.4 | 501.4 | 521.2 | 498.7 | 181,606 |
| October 13, 2025 | 526.45 | 515.65 | 515.65 | 526.45 | 514.75 | 168,214 |
| October 10, 2025 | 523.7 | 524.4 | 524.4 | 531.65 | 518.1 | 256,301 |
| October 09, 2025 | 523 | 516.65 | 516.65 | 525.8 | 514.1 | 197,818 |
| October 08, 2025 | 516.05 | 525 | 525 | 527.95 | 510 | 312,749 |
| October 07, 2025 | 524 | 516.05 | 516.05 | 538.2 | 512.5 | 1.05M |
| October 06, 2025 | 502.9 | 514.9 | 514.9 | 516.65 | 496.05 | 344,716 |
| October 03, 2025 | 497.95 | 504.2 | 504.2 | 508 | 492.45 | 295,402 |
| October 01, 2025 | 475.05 | 495.85 | 495.85 | 500 | 473.55 | 524,221 |
| September 30, 2025 | 491.95 | 472.7 | 472.7 | 496.5 | 470 | 414,791 |
| September 29, 2025 | 503.05 | 491.1 | 491.1 | 509.95 | 488.1 | 466,522 |
| September 26, 2025 | 530.95 | 508.95 | 508.95 | 530.95 | 505.1 | 380,239 |
| September 25, 2025 | 530.05 | 531 | 531 | 551.95 | 521.6 | 1.15M |
| September 24, 2025 | 580.1 | 534.4 | 534.4 | 585 | 525.5 | 2.85M |
| September 23, 2025 | 560.45 | 555.15 | 555.15 | 562.7 | 543 | 240,166 |
| September 22, 2025 | 565 | 559.45 | 559.45 | 578.9 | 555.1 | 307,759 |
| September 19, 2025 | 573.4 | 565.8 | 565.8 | 578.75 | 564.15 | 310,447 |
| September 18, 2025 | 575.45 | 573.5 | 573.5 | 581.5 | 564 | 445,771 |
| September 17, 2025 | 565.95 | 575.45 | 575.45 | 579 | 563 | 534,482 |
| September 16, 2025 | 557.9 | 567.1 | 567.1 | 570 | 555.15 | 485,397 |
| September 15, 2025 | 549 | 560.75 | 560.75 | 567 | 541.15 | 780,326 |
| September 12, 2025 | 521 | 547.9 | 547.9 | 559.9 | 515.5 | 2.17M |
| September 11, 2025 | 490.05 | 520.6 | 520.6 | 525.75 | 488.6 | 2.16M |
| September 10, 2025 | 460.45 | 490.05 | 490.05 | 503 | 457.9 | 2.14M |
| September 09, 2025 | 462 | 459.45 | 459.45 | 465 | 456.4 | 88,707 |
| September 08, 2025 | 464 | 460.6 | 460.6 | 468.25 | 459.25 | 58,013 |
| September 05, 2025 | 468.8 | 465.3 | 465.3 | 472.8 | 460 | 71,763 |
| September 04, 2025 | 474.95 | 467.35 | 467.35 | 484 | 463.35 | 102,859 |
| September 03, 2025 | 474 | 474.05 | 474.05 | 477.95 | 467.6 | 86,314 |
| September 02, 2025 | 471.5 | 472.3 | 472.3 | 474.8 | 467 | 72,773 |
| September 01, 2025 | 466.95 | 470.55 | 470.55 | 474.95 | 466.15 | 91,415 |
| August 29, 2025 | 465.05 | 465.55 | 465.55 | 470 | 460 | 100,379 |
| August 28, 2025 | 470 | 465.4 | 465.4 | 470.4 | 461.75 | 96,410 |
| August 26, 2025 | 470.25 | 471.25 | 471.25 | 476.25 | 465.4 | 117,798 |
| August 25, 2025 | 467.95 | 475 | 475 | 479.05 | 461.15 | 160,474 |
| August 22, 2025 | 482.5 | 469 | 469 | 484.75 | 465.1 | 183,164 |
| August 21, 2025 | 485.1 | 484.9 | 484.9 | 491.4 | 483.65 | 166,459 |
| August 20, 2025 | 492.85 | 484.2 | 484.2 | 498 | 481.85 | 168,020 |
| August 19, 2025 | 492.2 | 491.75 | 491.75 | 499.5 | 488.5 | 396,614 |
| August 18, 2025 | 483.1 | 489.2 | 489.2 | 497.9 | 475.6 | 746,909 |
| August 14, 2025 | 474.3 | 479.15 | 479.15 | 481.75 | 468.6 | 72,811 |
| August 13, 2025 | 479.6 | 474.3 | 474.3 | 483.4 | 473.25 | 78,139 |
| August 12, 2025 | 475.5 | 478.6 | 478.6 | 481.75 | 472 | 98,212 |
| August 11, 2025 | 463.4 | 473.7 | 473.7 | 476.3 | 459 | 100,921 |
| August 08, 2025 | 472 | 465.15 | 465.15 | 475.35 | 461.55 | 108,575 |
| August 07, 2025 | 462.5 | 471.95 | 471.95 | 476.05 | 458 | 177,472 |
| August 06, 2025 | 472.9 | 467.4 | 467.4 | 473.45 | 461.75 | 115,384 |
| August 05, 2025 | 485 | 473.3 | 473.3 | 486.4 | 471.05 | 193,396 |
| August 04, 2025 | 474 | 483.4 | 483.4 | 490 | 468.3 | 518,085 |
| August 01, 2025 | 477 | 458.75 | 458.75 | 490.5 | 454.8 | 291,566 |
| July 31, 2025 | 480 | 481.1 | 481.1 | 489 | 466.6 | 157,652 |
| July 30, 2025 | 484.35 | 481.25 | 481.25 | 505 | 479.4 | 957,112 |
| July 29, 2025 | 462.2 | 474.1 | 474.1 | 481.2 | 456.25 | 111,799 |
| July 28, 2025 | 465.2 | 462.3 | 462.3 | 471.4 | 460.5 | 78,621 |