479.70
-2.7(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 480 | 479.7 | 479.7 | 484.35 | 475.5 | 79,140 |
| November 19, 2025 | 486.8 | 482.4 | 482.4 | 488.45 | 480.05 | 65,750 |
| November 18, 2025 | 490 | 489.4 | 489.4 | 499 | 483.8 | 178,623 |
| November 17, 2025 | 476.3 | 488.4 | 488.4 | 492.45 | 472.2 | 229,702 |
| November 14, 2025 | 478 | 476.3 | 476.3 | 487 | 473.55 | 105,687 |
| November 13, 2025 | 482.4 | 480.1 | 480.1 | 487 | 475.95 | 85,585 |
| November 12, 2025 | 476.85 | 481.4 | 481.4 | 493.3 | 476.85 | 133,553 |
| November 11, 2025 | 502.3 | 475.85 | 475.85 | 502.3 | 473.1 | 264,496 |
| November 10, 2025 | 515 | 498.3 | 498.3 | 523 | 493.35 | 373,233 |
| November 07, 2025 | 493 | 512.5 | 512.5 | 525 | 481.2 | 1.05M |
| November 06, 2025 | 495.8 | 494.05 | 494.05 | 501.7 | 485.5 | 112,361 |
| November 04, 2025 | 506.75 | 495.25 | 495.25 | 508 | 492.5 | 105,131 |
| November 03, 2025 | 488.15 | 502.3 | 502.3 | 507.3 | 483.6 | 217,187 |
| October 31, 2025 | 471.05 | 483.3 | 483.3 | 488.4 | 471.05 | 168,678 |
| October 30, 2025 | 469.3 | 471.4 | 471.4 | 479 | 468.15 | 85,170 |
| October 29, 2025 | 467 | 474.05 | 474.05 | 476.3 | 464.85 | 92,005 |
| October 28, 2025 | 472.2 | 464.8 | 464.8 | 477.6 | 462.9 | 111,674 |
| October 27, 2025 | 473.45 | 472.35 | 472.35 | 478.6 | 466 | 108,161 |
| October 24, 2025 | 476 | 473.35 | 473.35 | 479.6 | 470.2 | 70,142 |
| October 23, 2025 | 485.5 | 477.7 | 477.7 | 496.4 | 475.4 | 90,124 |
| October 21, 2025 | 481.9 | 483.3 | 483.3 | 488 | 480.4 | 24,123 |
| October 20, 2025 | 480.05 | 479.4 | 479.4 | 484.2 | 468.25 | 110,348 |
| October 17, 2025 | 485.95 | 483.25 | 483.25 | 487.45 | 480 | 68,794 |
| October 16, 2025 | 483.15 | 485.95 | 485.95 | 492.1 | 481.25 | 122,236 |
| October 15, 2025 | 470 | 483.1 | 483.1 | 485 | 469.25 | 103,837 |
| October 14, 2025 | 479 | 473.4 | 473.4 | 482.8 | 461.95 | 221,083 |
| October 13, 2025 | 479.6 | 479.15 | 479.15 | 487.95 | 476.7 | 86,505 |
| October 10, 2025 | 486.6 | 486.95 | 486.95 | 494.4 | 481.95 | 103,244 |
| October 09, 2025 | 492 | 486.5 | 486.5 | 497 | 485 | 104,069 |
| October 08, 2025 | 493.55 | 492.95 | 492.95 | 503.95 | 485.6 | 126,899 |
| October 07, 2025 | 500.8 | 493.5 | 493.5 | 505 | 491.3 | 47,936 |
| October 06, 2025 | 508 | 500.05 | 500.05 | 515 | 494.8 | 118,698 |
| October 03, 2025 | 506.6 | 507.55 | 507.55 | 509.8 | 493.3 | 144,955 |
| October 01, 2025 | 470.9 | 508.4 | 508.4 | 517.15 | 469.45 | 577,892 |
| September 30, 2025 | 482.7 | 473.5 | 473.5 | 491.35 | 468 | 232,744 |
| September 29, 2025 | 509.1 | 482.8 | 482.8 | 509.1 | 480 | 229,709 |
| September 26, 2025 | 521 | 501.4 | 501.4 | 522.2 | 489.8 | 259,511 |
| September 25, 2025 | 533 | 522.2 | 522.2 | 539.3 | 518 | 187,337 |
| September 24, 2025 | 538.4 | 534.55 | 534.55 | 541.45 | 531.85 | 106,669 |
| September 23, 2025 | 539.6 | 539.6 | 539.6 | 551.3 | 533.55 | 142,337 |
| September 22, 2025 | 535.1 | 538.65 | 538.65 | 552 | 534.65 | 286,566 |
| September 19, 2025 | 541.6 | 536.45 | 536.45 | 543.3 | 529.2 | 109,447 |
| September 18, 2025 | 548.5 | 541 | 541 | 555.9 | 535.8 | 174,734 |
| September 17, 2025 | 543 | 546.2 | 546.2 | 552.1 | 538.2 | 246,476 |
| September 16, 2025 | 540 | 541.4 | 541.4 | 545 | 536.55 | 143,104 |
| September 15, 2025 | 530.05 | 544.3 | 544.3 | 546.55 | 530.05 | 148,499 |
| September 12, 2025 | 540 | 533.1 | 533.1 | 549.5 | 531.7 | 174,198 |
| September 11, 2025 | 535 | 539.1 | 539.1 | 555 | 533.25 | 224,256 |
| September 10, 2025 | 542.2 | 535.6 | 535.6 | 544.25 | 530.4 | 150,625 |
| September 09, 2025 | 534 | 541.2 | 541.2 | 544.95 | 531 | 178,554 |
| September 08, 2025 | 548 | 536 | 536 | 552 | 531.45 | 206,996 |
| September 05, 2025 | 552.95 | 548.95 | 548.95 | 558.95 | 536.65 | 133,638 |
| September 04, 2025 | 570.9 | 549.1 | 549.1 | 575.2 | 547 | 141,950 |
| September 03, 2025 | 554.7 | 567.1 | 567.1 | 578 | 551.95 | 346,697 |
| September 02, 2025 | 559 | 554.7 | 554.7 | 565.55 | 549.2 | 164,683 |
| September 01, 2025 | 535.9 | 559 | 559 | 561.5 | 535.9 | 345,899 |
| August 29, 2025 | 540 | 536.9 | 536.9 | 557.5 | 534.55 | 329,172 |
| August 28, 2025 | 527.4 | 541.4 | 541.4 | 546.9 | 523.55 | 189,942 |
| August 26, 2025 | 542.1 | 532.3 | 532.3 | 545.3 | 528.85 | 119,508 |
| August 25, 2025 | 551.15 | 545.25 | 545.25 | 554.4 | 541.15 | 126,442 |