419.15
-11.6(-2.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 431.2 | 430.75 | 430.75 | 433.15 | 430 | 6,373 |
| November 18, 2025 | 432.75 | 431.15 | 431.15 | 438 | 430 | 18,881 |
| November 17, 2025 | 438.85 | 432.85 | 432.85 | 438.85 | 432.05 | 6,743 |
| November 14, 2025 | 431.6 | 431.95 | 431.95 | 434.9 | 431.5 | 7,156 |
| November 13, 2025 | 437.85 | 432.2 | 432.2 | 437.85 | 431.5 | 3,644 |
| November 12, 2025 | 434.4 | 434.1 | 434.1 | 441 | 432.5 | 8,164 |
| November 11, 2025 | 420.55 | 433.4 | 433.4 | 448.8 | 420.55 | 61,529 |
| November 10, 2025 | 424.9 | 419.6 | 419.6 | 427 | 418 | 10,790 |
| November 07, 2025 | 432 | 424.5 | 424.5 | 432.9 | 422 | 16,337 |
| November 06, 2025 | 432 | 431.15 | 431.15 | 434 | 430 | 13,193 |
| November 04, 2025 | 433 | 432.75 | 432.75 | 437.5 | 432 | 10,879 |
| November 03, 2025 | 443.9 | 434.2 | 434.2 | 443.9 | 433.75 | 15,905 |
| October 31, 2025 | 436.4 | 439.45 | 439.45 | 446.4 | 433 | 23,545 |
| October 30, 2025 | 446.7 | 433.05 | 433.05 | 447.75 | 423.1 | 66,815 |
| October 29, 2025 | 464.8 | 448.9 | 448.9 | 478.15 | 443.6 | 177,270 |
| October 28, 2025 | 442.95 | 457.55 | 457.55 | 460 | 442.95 | 64,544 |
| October 27, 2025 | 440 | 441.85 | 441.85 | 444.95 | 439.5 | 5,785 |
| October 24, 2025 | 443.05 | 439.25 | 439.25 | 444.05 | 439 | 14,194 |
| October 23, 2025 | 444.55 | 443.05 | 443.05 | 449 | 442 | 8,338 |
| October 21, 2025 | 440.5 | 444.55 | 444.55 | 447 | 431 | 5,498 |
| October 20, 2025 | 445.25 | 438.35 | 438.35 | 447.1 | 437 | 10,987 |
| October 17, 2025 | 443.3 | 445.25 | 445.25 | 451.05 | 443.25 | 15,372 |
| October 16, 2025 | 435.9 | 442.3 | 442.3 | 452.1 | 435.3 | 13,284 |
| October 15, 2025 | 437.25 | 434.9 | 434.9 | 439.2 | 434.3 | 7,698 |
| October 14, 2025 | 445 | 436.35 | 436.35 | 449 | 433.1 | 9,103 |
| October 13, 2025 | 445 | 445 | 445 | 452.95 | 444 | 10,344 |
| October 10, 2025 | 451.9 | 449.25 | 449.25 | 452.9 | 446.5 | 12,063 |
| October 09, 2025 | 448.6 | 450.95 | 450.95 | 460.65 | 444.5 | 103,413 |
| October 08, 2025 | 441 | 449.2 | 449.2 | 494.9 | 441 | 232,352 |
| October 07, 2025 | 443.15 | 439.35 | 439.35 | 443.9 | 438.9 | 7,766 |
| October 06, 2025 | 440.65 | 442.15 | 442.15 | 449.95 | 440 | 8,488 |
| October 03, 2025 | 444 | 440.65 | 440.65 | 444.95 | 439 | 8,727 |
| October 01, 2025 | 439.9 | 443.1 | 443.1 | 446.45 | 436.2 | 10,092 |
| September 30, 2025 | 439.9 | 437.55 | 437.55 | 442.45 | 436.1 | 4,301 |
| September 29, 2025 | 444 | 435.45 | 435.45 | 445.4 | 431.65 | 9,017 |
| September 26, 2025 | 445.6 | 436.25 | 436.25 | 445.6 | 433.1 | 11,563 |
| September 25, 2025 | 448.2 | 445.65 | 445.65 | 456.6 | 445 | 12,017 |
| September 24, 2025 | 455 | 447.65 | 447.65 | 455.05 | 445 | 11,252 |
| September 23, 2025 | 464 | 453.9 | 453.9 | 470.45 | 452 | 31,707 |
| September 22, 2025 | 470.3 | 463.7 | 463.7 | 475 | 461.05 | 11,382 |
| September 19, 2025 | 471 | 470.3 | 470.3 | 476 | 469.2 | 11,175 |
| September 18, 2025 | 470.95 | 474.7 | 474.7 | 484.9 | 468.15 | 33,376 |
| September 17, 2025 | 473.9 | 468.9 | 468.9 | 488.4 | 467 | 59,376 |
| September 16, 2025 | 459.9 | 471.65 | 471.65 | 475 | 457.2 | 44,224 |
| September 15, 2025 | 458.5 | 458.8 | 458.8 | 462.9 | 455 | 11,577 |
| September 12, 2025 | 456.55 | 457.3 | 457.3 | 465 | 455 | 11,664 |
| September 11, 2025 | 460.7 | 456.55 | 456.55 | 463 | 450.25 | 11,957 |
| September 10, 2025 | 459.9 | 457.6 | 457.6 | 461 | 455 | 7,090 |
| September 09, 2025 | 459.7 | 454.65 | 454.65 | 459.7 | 453.5 | 2,557 |
| September 08, 2025 | 458.25 | 456.1 | 456.1 | 461.8 | 453.65 | 9,019 |
| September 05, 2025 | 461.65 | 456 | 456 | 461.8 | 453.1 | 3,633 |
| September 04, 2025 | 467.7 | 459.25 | 459.25 | 473.8 | 458.3 | 15,903 |
| September 03, 2025 | 467.3 | 461 | 461 | 467.3 | 459.55 | 7,350 |
| September 02, 2025 | 450 | 458.15 | 458.15 | 463.45 | 447.35 | 9,613 |
| September 01, 2025 | 435 | 447.15 | 447.15 | 449.9 | 434.9 | 6,317 |
| August 29, 2025 | 445.65 | 433.55 | 433.55 | 451.7 | 432 | 16,559 |
| August 28, 2025 | 442.3 | 445.65 | 445.65 | 453.6 | 442.3 | 4,370 |
| August 26, 2025 | 456.9 | 446.7 | 446.7 | 460.05 | 444 | 7,357 |
| August 25, 2025 | 463.05 | 456.9 | 456.9 | 463.05 | 451.85 | 7,451 |
| August 22, 2025 | 464.8 | 463.3 | 463.3 | 465 | 460 | 6,556 |