478.10
+24.6(+5.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2025 | 454.75 | 478.1 | 478.1 | 480 | 452.5 | 218,504 |
| October 14, 2025 | 462.95 | 453.5 | 453.5 | 466.95 | 451.05 | 113,639 |
| October 13, 2025 | 470.05 | 462.95 | 462.95 | 470.05 | 460.05 | 99,992 |
| October 10, 2025 | 473.05 | 470.05 | 470.05 | 473.8 | 465.8 | 95,701 |
| October 09, 2025 | 471.7 | 468.4 | 468.4 | 473.9 | 463.95 | 114,020 |
| October 08, 2025 | 475.65 | 469.45 | 469.45 | 475.65 | 467.1 | 98,906 |
| October 07, 2025 | 476 | 473.1 | 473.1 | 482 | 471.2 | 167,680 |
| October 06, 2025 | 485 | 473.95 | 473.95 | 485.05 | 470.85 | 207,334 |
| October 03, 2025 | 488.85 | 481.25 | 481.25 | 490.5 | 480.1 | 237,486 |
| October 01, 2025 | 478 | 496 | 496 | 498.2 | 478 | 141,204 |
| September 30, 2025 | 490.7 | 479.35 | 479.35 | 495 | 476 | 288,179 |
| September 29, 2025 | 503.5 | 492.25 | 492.25 | 510.3 | 488.4 | 148,740 |
| September 26, 2025 | 514.5 | 501.75 | 501.75 | 514.5 | 492.95 | 270,673 |
| September 25, 2025 | 525 | 511.45 | 511.45 | 528.95 | 509.05 | 184,438 |
| September 24, 2025 | 506 | 528.7 | 528.7 | 532.9 | 501.1 | 429,784 |
| September 23, 2025 | 540.3 | 510.2 | 510.2 | 540.3 | 504.55 | 641,965 |
| September 22, 2025 | 562 | 543.1 | 542.49 | 572.2 | 533.6 | 938,875 |
| September 19, 2025 | 541.95 | 550.15 | 550.15 | 561.15 | 535.9 | 284,662 |
| September 18, 2025 | 538 | 540.5 | 540.5 | 560 | 536.15 | 905,573 |
| September 17, 2025 | 538 | 532.65 | 532.65 | 539.8 | 519.75 | 341,008 |
| September 16, 2025 | 534.85 | 537.8 | 537.8 | 554.4 | 530.5 | 827,925 |
| September 15, 2025 | 485.55 | 528.5 | 528.5 | 540 | 477.4 | 1.89M |
| September 12, 2025 | 473.45 | 485.55 | 485.55 | 487.6 | 468 | 171,250 |
| September 11, 2025 | 481.95 | 467.5 | 467.5 | 485.4 | 443.6 | 254,327 |
| September 10, 2025 | 484 | 481.95 | 481.95 | 486.75 | 480 | 100,470 |
| September 09, 2025 | 494.95 | 483.65 | 483.65 | 495.95 | 480.75 | 269,904 |
| September 08, 2025 | 491.95 | 491.35 | 491.35 | 496.25 | 485.3 | 93,500 |
| September 05, 2025 | 488.8 | 485.25 | 485.25 | 496 | 480.2 | 114,117 |
| September 04, 2025 | 508 | 491.7 | 491.7 | 508 | 490 | 154,095 |
| September 03, 2025 | 491.9 | 501.35 | 501.35 | 513 | 486.85 | 335,919 |
| September 02, 2025 | 495.15 | 489 | 489 | 497.6 | 485.1 | 129,567 |
| September 01, 2025 | 485.45 | 494.7 | 494.7 | 499 | 479.25 | 215,274 |
| August 29, 2025 | 481.45 | 483.1 | 483.1 | 490.7 | 476 | 185,354 |
| August 28, 2025 | 475.1 | 481.4 | 481.4 | 484.8 | 472 | 144,649 |
| August 26, 2025 | 495 | 479.25 | 479.25 | 496.95 | 476.3 | 233,772 |
| August 25, 2025 | 495 | 493.65 | 493.65 | 502.6 | 490 | 160,613 |
| August 22, 2025 | 490.1 | 490.6 | 490.6 | 498.2 | 486.6 | 172,177 |
| August 21, 2025 | 507.85 | 493.75 | 493.75 | 507.85 | 490.1 | 219,508 |
| August 20, 2025 | 508.2 | 504.55 | 504.55 | 509.1 | 494.3 | 380,467 |
| August 19, 2025 | 492.15 | 503 | 503 | 533.95 | 490 | 1.74M |
| August 18, 2025 | 489.4 | 493.7 | 493.7 | 502.95 | 478 | 307,356 |
| August 14, 2025 | 495.2 | 484.4 | 484.4 | 497.15 | 482.1 | 238,875 |
| August 13, 2025 | 499.8 | 488.85 | 488.85 | 507 | 485.8 | 320,949 |
| August 12, 2025 | 499 | 498.65 | 498.65 | 523.5 | 489 | 1.65M |
| August 11, 2025 | 480 | 497.1 | 497.1 | 509 | 466.9 | 4.6M |
| August 08, 2025 | 447 | 440.45 | 440.45 | 450.6 | 435 | 108,917 |
| August 07, 2025 | 428.6 | 444.55 | 444.55 | 449.7 | 415.6 | 195,924 |
| August 06, 2025 | 445.95 | 425.2 | 425.2 | 446.15 | 422.1 | 172,382 |
| August 05, 2025 | 449 | 446.35 | 446.35 | 455 | 440.1 | 94,103 |
| August 04, 2025 | 435.6 | 446.45 | 446.45 | 449.5 | 435.25 | 113,354 |
| August 01, 2025 | 453.05 | 435.2 | 435.2 | 457.55 | 432.55 | 182,872 |
| July 31, 2025 | 450.1 | 450.75 | 450.75 | 460.15 | 442.75 | 159,063 |
| July 30, 2025 | 450.05 | 460.2 | 460.2 | 463.45 | 448 | 149,917 |
| July 29, 2025 | 440 | 447.95 | 447.95 | 454.7 | 436 | 266,858 |
| July 28, 2025 | 457 | 442.45 | 442.45 | 465 | 440.35 | 273,189 |
| July 25, 2025 | 474.3 | 455.8 | 455.8 | 474.3 | 452.1 | 293,230 |
| July 24, 2025 | 485 | 471.65 | 471.65 | 501.95 | 468.3 | 465,189 |
| July 23, 2025 | 501 | 485.3 | 485.3 | 505.9 | 483.25 | 399,946 |
| July 22, 2025 | 501.3 | 503.3 | 503.3 | 519.95 | 496.1 | 799,415 |
| July 21, 2025 | 470.95 | 501.3 | 501.3 | 508.95 | 463.2 | 1.21M |