440.45
-6(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 435 | 440.45 | 440.45 | 455 | 435 | 7,934 |
| November 12, 2025 | 444.2 | 446.45 | 446.45 | 458.3 | 430.15 | 7,997 |
| November 11, 2025 | 442 | 449.65 | 449.65 | 461 | 430.1 | 28,936 |
| November 10, 2025 | 445.5 | 443 | 443 | 459.4 | 442.05 | 13,125 |
| November 07, 2025 | 452 | 456.95 | 456.95 | 459.95 | 441.3 | 1,643 |
| November 06, 2025 | 448 | 450.05 | 450.05 | 454.9 | 435.2 | 17,971 |
| November 04, 2025 | 438.35 | 447.1 | 447.1 | 451.95 | 425 | 10,755 |
| November 03, 2025 | 450 | 439.35 | 439.35 | 464.9 | 434 | 16,373 |
| October 31, 2025 | 452 | 456.2 | 456.2 | 467 | 442.25 | 18,467 |
| October 30, 2025 | 440 | 448.45 | 448.45 | 455 | 440 | 5,787 |
| October 29, 2025 | 430 | 447.6 | 447.6 | 459.15 | 430 | 8,295 |
| October 28, 2025 | 442.75 | 437.3 | 437.3 | 442.75 | 431 | 2,506 |
| October 27, 2025 | 448 | 437.05 | 437.05 | 451.95 | 430 | 5,384 |
| October 24, 2025 | 443 | 450.65 | 450.65 | 454.5 | 435 | 7,448 |
| October 23, 2025 | 455 | 447.95 | 447.95 | 455 | 438.3 | 1,990 |
| October 21, 2025 | 449.8 | 449.1 | 449.1 | 454.2 | 429.05 | 5,610 |
| October 20, 2025 | 430.1 | 432.6 | 432.6 | 438.05 | 424.1 | 4,703 |
| October 17, 2025 | 445 | 438.35 | 438.35 | 453 | 434 | 8,813 |
| October 16, 2025 | 422 | 442.25 | 442.25 | 446.85 | 422 | 9,134 |
| October 15, 2025 | 438.6 | 425.6 | 425.6 | 438.6 | 422 | 5,150 |
| October 14, 2025 | 444 | 438.95 | 438.95 | 450 | 420.05 | 8,404 |
| October 13, 2025 | 453.1 | 441.4 | 441.4 | 454.2 | 440 | 4,433 |
| October 10, 2025 | 465.7 | 453.1 | 453.1 | 474.45 | 451.15 | 10,219 |
| October 09, 2025 | 474.4 | 465.7 | 465.7 | 478.85 | 462 | 3,886 |
| October 08, 2025 | 467.1 | 474.4 | 474.4 | 480 | 454 | 5,769 |
| October 07, 2025 | 473.2 | 467.1 | 467.1 | 480 | 454 | 7,430 |
| October 06, 2025 | 493.9 | 473.2 | 473.2 | 494 | 472 | 3,290 |
| October 03, 2025 | 468.75 | 483.1 | 483.1 | 492 | 468.75 | 25,952 |
| October 01, 2025 | 470.6 | 468.7 | 468.7 | 482.65 | 461.65 | 4,055 |
| September 30, 2025 | 476.95 | 470.6 | 470.6 | 487 | 468.1 | 4,034 |
| September 29, 2025 | 486.25 | 476.95 | 476.95 | 495 | 475.05 | 6,570 |
| September 26, 2025 | 490 | 486.25 | 486.25 | 500 | 474 | 49,319 |
| September 25, 2025 | 496.8 | 498.9 | 498.9 | 504.95 | 491 | 5,643 |
| September 24, 2025 | 505.45 | 502.25 | 502.25 | 510 | 496.05 | 34,334 |
| September 23, 2025 | 502 | 505.45 | 505.45 | 512 | 485.1 | 57,665 |
| September 22, 2025 | 476.05 | 498.25 | 496.25 | 499.85 | 471.15 | 63,890 |
| September 19, 2025 | 478 | 476.05 | 476.05 | 486 | 471.1 | 3,453 |
| September 18, 2025 | 482.9 | 476.05 | 476.05 | 488.95 | 475 | 3,520 |
| September 17, 2025 | 492.55 | 482.9 | 482.9 | 492.55 | 477 | 5,416 |
| September 16, 2025 | 492 | 490.1 | 490.1 | 495 | 477.1 | 6,488 |
| September 15, 2025 | 489 | 489.5 | 489.5 | 498 | 475.5 | 5,957 |
| September 12, 2025 | 470.35 | 483.1 | 483.1 | 488.55 | 470.35 | 4,394 |
| September 11, 2025 | 484 | 477.05 | 477.05 | 487 | 475 | 13,446 |
| September 10, 2025 | 490 | 474.9 | 474.9 | 490 | 472.1 | 7,684 |
| September 09, 2025 | 487 | 482.75 | 482.75 | 489.95 | 476.25 | 9,443 |
| September 08, 2025 | 470.35 | 485.4 | 485.4 | 490 | 462.7 | 21,650 |
| September 05, 2025 | 494.85 | 470.35 | 470.35 | 494.85 | 468 | 5,631 |
| September 04, 2025 | 498.85 | 479.3 | 479.3 | 498.85 | 475.3 | 5,482 |
| September 03, 2025 | 476 | 486 | 486 | 505 | 473 | 16,113 |
| September 02, 2025 | 509 | 481.6 | 481.6 | 509 | 481.5 | 24,517 |
| September 01, 2025 | 510.2 | 506.85 | 506.85 | 516.05 | 505 | 36,720 |
| August 29, 2025 | 518.8 | 510.2 | 510.2 | 532.8 | 505 | 108,934 |
| August 28, 2025 | 506 | 525.55 | 525.55 | 539.8 | 500.3 | 354,357 |
| August 26, 2025 | 487 | 511.55 | 511.55 | 556 | 465 | 1.97M |
| August 25, 2025 | 504.8 | 484.85 | 484.85 | 509.9 | 480.8 | 43,529 |
| August 22, 2025 | 482 | 499.8 | 499.8 | 524.8 | 475.7 | 357,710 |
| August 21, 2025 | 470 | 484.35 | 484.35 | 493.45 | 465.8 | 99,383 |
| August 20, 2025 | 482.8 | 468.1 | 468.1 | 489.3 | 461.45 | 62,411 |
| August 19, 2025 | 475.1 | 479.2 | 479.2 | 492.85 | 475.1 | 23,390 |
| August 18, 2025 | 490.5 | 480.4 | 480.4 | 503 | 463.95 | 126,501 |