454.90
-0.95(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 457.65 | 454.9 | 454.9 | 459.85 | 453.65 | 43,326 |
| October 30, 2025 | 459.85 | 455.85 | 455.85 | 462.35 | 453 | 46,880 |
| October 29, 2025 | 454.1 | 459.85 | 459.85 | 466.2 | 452.65 | 69,174 |
| October 28, 2025 | 450.55 | 452.1 | 452.1 | 458.2 | 450.55 | 31,483 |
| October 27, 2025 | 455.75 | 455.1 | 455.1 | 461.7 | 453.55 | 66,779 |
| October 24, 2025 | 461.5 | 455.75 | 455.75 | 462.6 | 454.1 | 46,004 |
| October 23, 2025 | 460 | 460.6 | 460.6 | 465.9 | 458.05 | 64,165 |
| October 21, 2025 | 459.5 | 459.45 | 459.45 | 464 | 456.3 | 24,888 |
| October 20, 2025 | 464.7 | 454.65 | 454.65 | 467.2 | 452.8 | 112,560 |
| October 17, 2025 | 474 | 464.7 | 464.7 | 477.7 | 462 | 68,730 |
| October 16, 2025 | 469.7 | 469.95 | 469.95 | 473.95 | 467.1 | 49,290 |
| October 15, 2025 | 469.5 | 471.6 | 471.6 | 473 | 468.15 | 32,977 |
| October 14, 2025 | 473.25 | 468.2 | 468.2 | 476 | 465.65 | 52,977 |
| October 13, 2025 | 471.3 | 473.25 | 473.25 | 475.5 | 469.9 | 40,800 |
| October 10, 2025 | 471.25 | 474.7 | 474.7 | 484 | 471.25 | 78,036 |
| October 09, 2025 | 476 | 471.25 | 471.25 | 479.1 | 468.1 | 75,086 |
| October 08, 2025 | 478.8 | 476.15 | 476.15 | 481.4 | 472.25 | 47,886 |
| October 07, 2025 | 480.55 | 478.8 | 478.8 | 486.15 | 477.25 | 53,993 |
| October 06, 2025 | 489.95 | 482.75 | 482.75 | 490.35 | 480 | 81,359 |
| October 03, 2025 | 488.45 | 487.4 | 487.4 | 504 | 483.4 | 199,770 |
| October 01, 2025 | 469.15 | 485.75 | 485.75 | 502.4 | 469.15 | 341,592 |
| September 30, 2025 | 472.45 | 469.05 | 469.05 | 474.9 | 463.8 | 30,379 |
| September 29, 2025 | 475.4 | 467.85 | 467.85 | 492 | 465 | 92,737 |
| September 26, 2025 | 481 | 472.55 | 472.55 | 482.8 | 467.5 | 50,489 |
| September 25, 2025 | 481.8 | 481.15 | 481.15 | 487.05 | 479.75 | 54,990 |
| September 24, 2025 | 495.45 | 482.05 | 482.05 | 495.45 | 481 | 46,239 |
| September 23, 2025 | 496.6 | 493.15 | 493.15 | 500 | 489.3 | 43,356 |
| September 22, 2025 | 504.1 | 496.45 | 496.45 | 504.95 | 493 | 54,025 |
| September 19, 2025 | 494 | 503.1 | 503.1 | 506.5 | 494 | 67,511 |
| September 18, 2025 | 503 | 499.05 | 499.05 | 507.45 | 497.05 | 63,204 |
| September 17, 2025 | 513.35 | 502.5 | 502.5 | 513.35 | 501 | 79,281 |
| September 16, 2025 | 485.95 | 509.6 | 509.6 | 518 | 485.9 | 524,623 |
| September 15, 2025 | 489 | 485.8 | 485.8 | 489 | 479.2 | 75,126 |
| September 12, 2025 | 491.2 | 483.8 | 483.8 | 491.2 | 482 | 51,393 |
| September 11, 2025 | 493.25 | 491.2 | 491.2 | 495.25 | 490 | 29,131 |
| September 10, 2025 | 491 | 493.5 | 493.5 | 496.95 | 490.55 | 56,028 |
| September 09, 2025 | 496.1 | 488.45 | 488.45 | 497.2 | 486 | 50,773 |
| September 08, 2025 | 493.95 | 494.95 | 494.95 | 498.8 | 482.2 | 169,836 |
| September 05, 2025 | 481 | 476.55 | 476.55 | 486 | 475 | 43,464 |
| September 04, 2025 | 494.95 | 476.75 | 476.75 | 496.7 | 474.5 | 150,148 |
| September 03, 2025 | 478.2 | 491 | 491 | 494.4 | 477.9 | 81,837 |
| September 02, 2025 | 476.6 | 478.2 | 478.2 | 485 | 476.05 | 54,445 |
| September 01, 2025 | 477.35 | 479.7 | 479.7 | 483.4 | 470.8 | 51,624 |
| August 29, 2025 | 481 | 472.95 | 472.95 | 481 | 467.65 | 63,624 |
| August 28, 2025 | 459.4 | 479.2 | 479.2 | 483.85 | 457.2 | 100,229 |
| August 26, 2025 | 472.15 | 465.05 | 465.05 | 472.15 | 460 | 80,664 |
| August 25, 2025 | 486.9 | 471.65 | 471.65 | 487.95 | 470.1 | 79,396 |
| August 22, 2025 | 487.15 | 484.6 | 484.6 | 492.05 | 483.05 | 39,875 |
| August 21, 2025 | 492.4 | 487.25 | 487.25 | 495.2 | 484.25 | 81,589 |
| August 20, 2025 | 507.4 | 492.1 | 492.1 | 507.4 | 490.05 | 77,960 |
| August 19, 2025 | 497.5 | 503.4 | 503.4 | 505.45 | 493.7 | 53,294 |
| August 18, 2025 | 502 | 497.55 | 497.55 | 502 | 491.3 | 55,593 |
| August 14, 2025 | 508.9 | 491.25 | 491.25 | 509.6 | 489.1 | 68,741 |
| August 13, 2025 | 503.1 | 505.9 | 505.9 | 510 | 503.05 | 43,177 |
| August 12, 2025 | 504 | 501.75 | 501.75 | 505.9 | 496.3 | 60,683 |
| August 11, 2025 | 496.8 | 498.75 | 498.75 | 504 | 490.05 | 80,682 |
| August 08, 2025 | 515 | 495.85 | 495.85 | 516.95 | 490.05 | 184,624 |
| August 07, 2025 | 510 | 524.05 | 524.05 | 525 | 503.2 | 144,529 |
| August 06, 2025 | 516.3 | 513.5 | 513.5 | 519.75 | 510.05 | 55,089 |
| August 05, 2025 | 520.8 | 515.75 | 515.75 | 521 | 510.3 | 115,387 |