500.25
-6.45(-1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 509.2 | 500.25 | 500.25 | 510.55 | 495.3 | 8.2M |
| October 16, 2025 | 516.5 | 506.7 | 506.7 | 516.75 | 506.05 | 3.26M |
| October 15, 2025 | 509 | 513.2 | 513.2 | 516.1 | 506.35 | 6.88M |
| October 14, 2025 | 515 | 505.65 | 505.65 | 525.8 | 499.8 | 15.42M |
| October 13, 2025 | 498.3 | 505.55 | 505.55 | 507.4 | 494 | 7.8M |
| October 10, 2025 | 512.7 | 498.3 | 498.3 | 513.45 | 488.7 | 11.93M |
| October 09, 2025 | 492 | 512.25 | 512.25 | 515 | 488.15 | 16.38M |
| October 08, 2025 | 491.05 | 490.5 | 490.5 | 496.15 | 487.65 | 3.97M |
| October 07, 2025 | 491.5 | 489.9 | 489.9 | 493.25 | 485.15 | 3.54M |
| October 06, 2025 | 497 | 491.5 | 491.5 | 499.7 | 489.95 | 4.19M |
| October 03, 2025 | 483 | 491.5 | 491.5 | 496.6 | 478.9 | 9.12M |
| October 01, 2025 | 485.1 | 481.35 | 481.35 | 488.55 | 475.1 | 7.26M |
| September 30, 2025 | 469.15 | 482.45 | 482.45 | 483.9 | 468.05 | 15.16M |
| September 29, 2025 | 455.8 | 466.15 | 466.15 | 468.5 | 453.8 | 14.94M |
| September 26, 2025 | 468.9 | 449.1 | 449.1 | 468.9 | 445.6 | 6.52M |
| September 25, 2025 | 453.3 | 466.75 | 466.75 | 468.5 | 453.3 | 7.19M |
| September 24, 2025 | 463 | 452.9 | 452.9 | 463.9 | 452 | 2.7M |
| September 23, 2025 | 461.35 | 461.5 | 461.5 | 464.25 | 452.85 | 4.03M |
| September 22, 2025 | 455.8 | 459.25 | 459.25 | 466.65 | 455.55 | 5.39M |
| September 19, 2025 | 456 | 453.05 | 453.05 | 457.8 | 452.05 | 2.19M |
| September 18, 2025 | 459.05 | 454.85 | 454.85 | 460.1 | 451.55 | 2.21M |
| September 17, 2025 | 464 | 459.45 | 459.45 | 464.7 | 453.2 | 3.4M |
| September 16, 2025 | 462.45 | 462.25 | 462.25 | 464 | 458.1 | 3.38M |
| September 15, 2025 | 466 | 460.15 | 460.15 | 468.95 | 459.35 | 5.72M |
| September 12, 2025 | 449.5 | 462.95 | 462.95 | 464.35 | 447.5 | 11.58M |
| September 11, 2025 | 434.5 | 446.25 | 446.25 | 447 | 433.55 | 5.12M |
| September 10, 2025 | 435.45 | 432.85 | 432.85 | 436.7 | 430.75 | 1.86M |
| September 09, 2025 | 436.75 | 433.45 | 433.45 | 440 | 431.5 | 2.29M |
| September 08, 2025 | 442.4 | 435.6 | 435.6 | 442.65 | 434.7 | 1.75M |
| September 05, 2025 | 437.7 | 440.1 | 440.1 | 441.8 | 433.85 | 1.95M |
| September 04, 2025 | 449.9 | 437.55 | 437.55 | 449.9 | 435.3 | 2.26M |
| September 03, 2025 | 443 | 444.6 | 444.6 | 448.7 | 441.65 | 4.76M |
| September 02, 2025 | 438.95 | 440.9 | 440.9 | 444.2 | 438 | 2.82M |
| September 01, 2025 | 424 | 435.9 | 435.9 | 443 | 424 | 7.59M |
| August 29, 2025 | 423.65 | 419.25 | 419.25 | 427 | 418 | 1.27M |
| August 28, 2025 | 429 | 421.7 | 421.7 | 431 | 420.55 | 1.14M |
| August 26, 2025 | 434.7 | 430.15 | 430.15 | 434.7 | 429.25 | 1.12M |
| August 25, 2025 | 423 | 434.7 | 434.7 | 436.8 | 422.85 | 2.99M |
| August 22, 2025 | 431 | 424.9 | 424.9 | 431.4 | 424.5 | 825,041 |
| August 21, 2025 | 433.8 | 430.85 | 430.85 | 433.8 | 430 | 1.16M |
| August 20, 2025 | 428.65 | 430 | 430 | 432.4 | 425.45 | 1.95M |
| August 19, 2025 | 433.7 | 428.65 | 428.65 | 433.7 | 426.45 | 3.08M |
| August 18, 2025 | 430.7 | 427.1 | 427.1 | 431 | 424 | 1.44M |
| August 14, 2025 | 431 | 426.65 | 426.65 | 432.7 | 422.5 | 1.37M |
| August 13, 2025 | 424.85 | 430.2 | 430.2 | 433.65 | 424.5 | 2.07M |
| August 12, 2025 | 420.4 | 423.45 | 423.45 | 424.45 | 418.8 | 1.6M |
| August 11, 2025 | 420.7 | 417.4 | 417.4 | 422.9 | 414.55 | 1.86M |
| August 08, 2025 | 424.65 | 420.7 | 420.7 | 426.9 | 419.3 | 1.21M |
| August 07, 2025 | 420.4 | 424.65 | 424.65 | 426 | 415.05 | 1.53M |
| August 06, 2025 | 422.7 | 419.95 | 419.95 | 423.9 | 416.85 | 1.42M |
| August 05, 2025 | 422 | 421.2 | 421.2 | 423.6 | 419.2 | 990,246 |
| August 04, 2025 | 416.1 | 421.6 | 421.6 | 422.5 | 413.85 | 1.09M |
| August 01, 2025 | 424 | 415.4 | 415.4 | 424.8 | 413.5 | 2.16M |
| July 31, 2025 | 427 | 424.05 | 424.05 | 430.95 | 421.45 | 2.11M |
| July 30, 2025 | 436.9 | 432.45 | 432.45 | 438.15 | 431.6 | 1.27M |
| July 29, 2025 | 432 | 437.4 | 437.4 | 438 | 430.6 | 1.32M |
| July 28, 2025 | 438 | 432.05 | 432.05 | 439.8 | 431.3 | 1.96M |
| July 25, 2025 | 445.7 | 439.2 | 439.2 | 446.25 | 437.4 | 1.77M |
| July 24, 2025 | 446.8 | 446.1 | 446.1 | 447.85 | 443.05 | 1.57M |
| July 23, 2025 | 446.1 | 446.85 | 446.85 | 449 | 443.3 | 1.81M |