473.50
-4.2(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 22, 2025 | 564.9 | 551.15 | 551.15 | 564.9 | 548.05 | 173,817 |
| August 21, 2025 | 570 | 566.55 | 563.5 | 573.95 | 558.65 | 234,977 |
| August 20, 2025 | 546 | 569.9 | 566.83 | 571.9 | 540 | 555,134 |
| August 19, 2025 | 550.7 | 549.75 | 549.75 | 550.7 | 540.3 | 176,235 |
| August 18, 2025 | 536 | 546.45 | 546.45 | 549 | 525.55 | 265,553 |
| August 14, 2025 | 539.95 | 524.65 | 524.65 | 544 | 521.4 | 134,056 |
| August 13, 2025 | 542.45 | 538.4 | 538.4 | 545.95 | 529.05 | 235,820 |
| August 12, 2025 | 551.85 | 542.5 | 542.5 | 551.85 | 536.2 | 197,780 |
| August 11, 2025 | 534.9 | 547.65 | 547.65 | 551.3 | 534.9 | 607,838 |
| August 08, 2025 | 538.95 | 532.65 | 532.65 | 542 | 526.15 | 260,693 |
| August 07, 2025 | 514.95 | 533.2 | 533.2 | 544.4 | 507.7 | 516,532 |
| August 06, 2025 | 532 | 518.1 | 518.1 | 534.15 | 512.1 | 403,010 |
| August 05, 2025 | 523.8 | 532.6 | 532.6 | 547.9 | 523.75 | 1.91M |
| August 04, 2025 | 500 | 519.1 | 519.1 | 525 | 493.35 | 2.88M |
| August 01, 2025 | 475 | 481.95 | 481.95 | 499 | 475 | 319,965 |
| July 31, 2025 | 464.95 | 477.65 | 477.65 | 490 | 460 | 229,787 |
| July 30, 2025 | 443.65 | 474.85 | 474.85 | 483.1 | 441.25 | 286,644 |
| July 29, 2025 | 431.95 | 443.7 | 443.7 | 446 | 430.8 | 134,055 |