483.10
+14.4(+3.07%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 14, 2025 | 465.55 | 486.2 | 486.2 | 489.7 | 459.5 | 133,539 |
August 13, 2025 | 428.25 | 465.55 | 465.55 | 490 | 426 | 138,519 |
August 12, 2025 | 425 | 424.35 | 424.35 | 435.1 | 420.8 | 10,375 |
August 11, 2025 | 443 | 426.1 | 426.1 | 450.25 | 407.2 | 45,137 |
August 08, 2025 | 455.05 | 444.3 | 444.3 | 456.95 | 440 | 10,292 |
August 07, 2025 | 458.4 | 453.85 | 453.85 | 468.3 | 440.95 | 14,438 |
August 06, 2025 | 460 | 460.75 | 460.75 | 471.75 | 458 | 9,321 |
August 05, 2025 | 479.9 | 464.4 | 464.4 | 479.9 | 461.95 | 8,826 |
August 04, 2025 | 475.1 | 470.85 | 470.85 | 479.3 | 465.4 | 19,916 |
August 01, 2025 | 498.8 | 481.8 | 481.8 | 503 | 479 | 32,002 |
July 31, 2025 | 463 | 491.65 | 491.65 | 498.1 | 450 | 61,638 |
July 30, 2025 | 484.65 | 470.6 | 470.6 | 484.65 | 462.75 | 26,517 |
July 29, 2025 | 484.9 | 473.3 | 473.3 | 495 | 472 | 33,937 |
July 28, 2025 | 465.2 | 484.15 | 484.15 | 506.5 | 463.55 | 158,952 |
July 25, 2025 | 465.5 | 466.15 | 466.15 | 469.9 | 456 | 29,515 |
July 24, 2025 | 474.8 | 470.45 | 470.45 | 474.8 | 461 | 22,150 |
July 23, 2025 | 458.1 | 469.15 | 469.15 | 473 | 450 | 40,391 |
July 22, 2025 | 468.7 | 459.8 | 459.8 | 478 | 455.05 | 42,734 |
July 21, 2025 | 458.85 | 463.05 | 463.05 | 479.45 | 440.05 | 151,158 |
July 18, 2025 | 434.9 | 444.5 | 444.5 | 451 | 416 | 63,437 |
July 17, 2025 | 409 | 430.7 | 430.7 | 444 | 409 | 133,324 |
July 16, 2025 | 394.7 | 403.9 | 403.9 | 405.9 | 392.55 | 38,778 |
July 15, 2025 | 405.85 | 391.05 | 391.05 | 406.4 | 387 | 43,104 |
July 14, 2025 | 405 | 400.1 | 400.1 | 412.25 | 386.55 | 200,879 |
July 11, 2025 | 370.05 | 374.8 | 374.8 | 384.35 | 364.65 | 13,195 |
July 10, 2025 | 385.9 | 373.45 | 373.45 | 385.9 | 371 | 5,821 |
July 09, 2025 | 381.5 | 378.9 | 378.9 | 384.05 | 377.1 | 4,541 |