446.20
+3.2(+0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 443 | 446.2 | 446.2 | 450.35 | 428.55 | 1.39M |
| November 06, 2025 | 425.95 | 443 | 443 | 444.7 | 424 | 1.64M |
| November 04, 2025 | 427.9 | 424.85 | 424.85 | 432.95 | 419.2 | 1.13M |
| November 03, 2025 | 430 | 425.2 | 425.2 | 433.6 | 423.3 | 497,889 |
| October 31, 2025 | 430 | 430.25 | 430.25 | 433.6 | 423 | 938,414 |
| October 30, 2025 | 412.5 | 426.95 | 426.95 | 429 | 412.5 | 762,415 |
| October 29, 2025 | 416 | 414.1 | 414.1 | 421.15 | 410.75 | 708,543 |
| October 28, 2025 | 408.25 | 415.55 | 415.55 | 423 | 408.25 | 409,601 |
| October 27, 2025 | 414 | 410.9 | 410.9 | 415.4 | 408.9 | 307,689 |
| October 24, 2025 | 411 | 413.4 | 413.4 | 419 | 405 | 999,678 |
| October 23, 2025 | 414 | 410.8 | 410.8 | 425.8 | 406 | 796,498 |
| October 21, 2025 | 413.8 | 416.1 | 416.1 | 420.55 | 412.5 | 339,127 |
| October 20, 2025 | 405 | 413.45 | 413.45 | 414.8 | 399.5 | 785,216 |
| October 17, 2025 | 389 | 398.6 | 398.6 | 401 | 388.7 | 1.07M |
| October 16, 2025 | 400 | 390.9 | 390.9 | 407 | 378.1 | 1.48M |
| October 15, 2025 | 398.95 | 399.2 | 399.2 | 402.4 | 391.75 | 744,262 |
| October 14, 2025 | 395.4 | 398.1 | 398.1 | 403.6 | 393.35 | 828,270 |
| October 13, 2025 | 392 | 395.4 | 395.4 | 400.8 | 390.4 | 556,734 |
| October 10, 2025 | 404.65 | 392.75 | 392.75 | 404.65 | 387.6 | 681,638 |
| October 09, 2025 | 407 | 401.6 | 401.6 | 407.25 | 398.9 | 1.06M |
| October 08, 2025 | 392 | 403.85 | 403.85 | 407.15 | 388.15 | 1.89M |
| October 07, 2025 | 388 | 389.75 | 389.75 | 392 | 382.4 | 872,032 |
| October 06, 2025 | 371.95 | 384.6 | 384.6 | 388 | 370.05 | 885,742 |
| October 03, 2025 | 360.15 | 370.4 | 370.4 | 371.2 | 360.15 | 577,598 |
| October 01, 2025 | 358.8 | 362.45 | 362.45 | 364.15 | 357.45 | 342,514 |
| September 30, 2025 | 356.8 | 358.85 | 358.85 | 360 | 354.7 | 561,511 |
| September 29, 2025 | 365.8 | 357.7 | 357.7 | 365.8 | 353.5 | 616,917 |
| September 26, 2025 | 378 | 361.1 | 361.1 | 378 | 358.1 | 1.2M |
| September 25, 2025 | 362.75 | 371.35 | 371.35 | 377.7 | 362.75 | 1.24M |
| September 24, 2025 | 356.05 | 359.85 | 359.85 | 367 | 356.05 | 834,955 |
| September 23, 2025 | 354.45 | 355.65 | 355.65 | 359.2 | 353.5 | 255,013 |
| September 22, 2025 | 357.95 | 354.45 | 354.45 | 357.95 | 351.5 | 185,595 |
| September 19, 2025 | 352 | 353.75 | 353.75 | 357.5 | 351.4 | 161,626 |
| September 18, 2025 | 355 | 354.2 | 354.2 | 357.05 | 347.4 | 336,428 |
| September 17, 2025 | 350.9 | 353.3 | 353.3 | 355 | 350.05 | 181,038 |
| September 16, 2025 | 344.4 | 350 | 350 | 354 | 342.25 | 314,870 |
| September 15, 2025 | 359.95 | 345.7 | 345.7 | 361.15 | 338.15 | 524,269 |
| September 12, 2025 | 364 | 360.15 | 360.15 | 365.95 | 358 | 260,083 |
| September 11, 2025 | 362 | 362.85 | 362.85 | 367.95 | 359.1 | 348,404 |
| September 10, 2025 | 363 | 360.4 | 360.4 | 365.4 | 357 | 324,938 |
| September 09, 2025 | 362 | 363.45 | 363.45 | 367.65 | 360.5 | 594,182 |
| September 08, 2025 | 362 | 361.15 | 361.15 | 369.3 | 360.15 | 399,391 |
| September 05, 2025 | 356.1 | 361.4 | 361.4 | 364.95 | 356.1 | 142,185 |
| September 04, 2025 | 359 | 359.85 | 359.85 | 363.9 | 354.05 | 771,383 |
| September 03, 2025 | 370 | 358.55 | 358.55 | 371.8 | 355.5 | 607,709 |
| September 02, 2025 | 370 | 370.15 | 370.15 | 373.2 | 365.35 | 238,221 |
| September 01, 2025 | 366 | 369.05 | 369.05 | 378.45 | 366 | 351,498 |
| August 29, 2025 | 366 | 366.15 | 366.15 | 370.8 | 363.4 | 753,716 |
| August 28, 2025 | 373.6 | 366 | 366 | 374 | 361.85 | 372,689 |
| August 26, 2025 | 377.8 | 376.35 | 376.35 | 386.5 | 373.2 | 1.3M |
| August 25, 2025 | 378.8 | 376.65 | 376.65 | 380 | 373.5 | 1.01M |
| August 22, 2025 | 373 | 374.75 | 374.75 | 379.5 | 368.65 | 1.87M |
| August 21, 2025 | 372.45 | 371.2 | 371.2 | 374.7 | 365.55 | 291,189 |
| August 20, 2025 | 359.1 | 372.6 | 372.6 | 373.2 | 355.65 | 1.63M |
| August 19, 2025 | 372 | 359.55 | 359.55 | 373.5 | 356.1 | 1.33M |
| August 18, 2025 | 370 | 371.15 | 371.15 | 375.5 | 368.6 | 1.38M |
| August 14, 2025 | 369.95 | 369.45 | 369.45 | 371 | 364.5 | 1.09M |
| August 13, 2025 | 366.25 | 370.7 | 370.7 | 382 | 366.05 | 2.25M |
| August 12, 2025 | 367 | 366.5 | 366.5 | 370.2 | 363.8 | 883,232 |
| August 11, 2025 | 360.35 | 365.45 | 365.45 | 366.5 | 358.1 | 1M |