466.15
+3.6(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 467 | 466.15 | 466.15 | 468.95 | 452.2 | 140,280 |
| October 01, 2025 | 452.05 | 462.55 | 462.55 | 466 | 450.3 | 144,137 |
| September 30, 2025 | 460 | 449.05 | 449.05 | 468.95 | 442.4 | 221,604 |
| September 29, 2025 | 474.7 | 462.55 | 462.55 | 480.8 | 460 | 271,515 |
| September 26, 2025 | 515 | 474.65 | 474.65 | 515 | 471.25 | 492,877 |
| September 25, 2025 | 514.3 | 512.5 | 512.5 | 527.9 | 510 | 150,535 |
| September 24, 2025 | 533.05 | 518.35 | 518.35 | 534.7 | 515.35 | 107,249 |
| September 23, 2025 | 512.3 | 531.45 | 531.45 | 540 | 511 | 390,068 |
| September 22, 2025 | 527 | 509.65 | 509.65 | 534.9 | 502.25 | 224,302 |
| September 19, 2025 | 519.8 | 523 | 523 | 527 | 515 | 163,329 |
| September 18, 2025 | 510.6 | 514.35 | 513.25 | 525.45 | 505.85 | 183,195 |
| September 17, 2025 | 515 | 508.2 | 507.11 | 519.8 | 505.8 | 131,615 |
| September 16, 2025 | 523.5 | 512.5 | 511.4 | 536 | 508.5 | 245,026 |
| September 15, 2025 | 532.7 | 520.8 | 519.69 | 536.25 | 515.4 | 162,724 |
| September 12, 2025 | 538.4 | 521.25 | 521.25 | 543.7 | 516 | 263,737 |
| September 11, 2025 | 559.15 | 535.75 | 535.75 | 562.45 | 533.1 | 244,861 |
| September 10, 2025 | 569 | 559.15 | 559.15 | 576.35 | 550 | 311,740 |
| September 09, 2025 | 577 | 564 | 564 | 579 | 555.35 | 262,859 |
| September 08, 2025 | 555 | 573.85 | 573.85 | 579 | 545.2 | 681,285 |
| September 05, 2025 | 531 | 549.8 | 549.8 | 579.5 | 528.65 | 1.02M |
| September 04, 2025 | 535 | 527.15 | 527.15 | 549.8 | 522 | 191,352 |
| September 03, 2025 | 530.05 | 534.7 | 534.7 | 542 | 521.8 | 176,931 |
| September 02, 2025 | 550.05 | 527.45 | 527.45 | 567.95 | 518.05 | 448,471 |
| September 01, 2025 | 529.85 | 545.3 | 545.3 | 548 | 527.75 | 402,922 |
| August 29, 2025 | 505 | 525.95 | 525.95 | 543.85 | 503.05 | 535,607 |
| August 28, 2025 | 530 | 510 | 510 | 530.3 | 503.65 | 241,084 |
| August 26, 2025 | 546.45 | 530.3 | 530.3 | 547 | 525.3 | 324,872 |
| August 25, 2025 | 533 | 542.95 | 542.95 | 553.5 | 523.55 | 1.38M |
| August 22, 2025 | 509.55 | 523.25 | 523.25 | 536.2 | 505.8 | 1.23M |
| August 21, 2025 | 521 | 507.1 | 507.1 | 529.45 | 495.55 | 901,828 |
| August 20, 2025 | 520 | 535.2 | 535.2 | 548 | 511 | 7.06M |
| August 19, 2025 | 460 | 498.95 | 498.95 | 498.95 | 455.3 | 7.66M |
| August 18, 2025 | 424.8 | 415.8 | 415.8 | 428.9 | 414 | 98,822 |
| August 14, 2025 | 431.6 | 422.2 | 422.2 | 437.85 | 418.5 | 126,951 |
| August 13, 2025 | 448 | 429.4 | 429.4 | 456.75 | 425.4 | 124,852 |
| August 12, 2025 | 444 | 446.35 | 446.35 | 476.85 | 442 | 853,640 |
| August 11, 2025 | 431.15 | 436.6 | 436.6 | 438.9 | 420.35 | 118,635 |
| August 08, 2025 | 425.1 | 430.05 | 430.05 | 439.9 | 422.6 | 90,190 |
| August 07, 2025 | 416 | 427.7 | 427.7 | 439.7 | 416 | 119,235 |
| August 06, 2025 | 429 | 421.35 | 421.35 | 432.2 | 418.25 | 44,868 |
| August 05, 2025 | 428.05 | 429.8 | 429.8 | 440.8 | 425 | 62,271 |
| August 04, 2025 | 431.05 | 434.55 | 434.55 | 450 | 423 | 72,305 |
| August 01, 2025 | 444 | 437.25 | 437.25 | 453.7 | 434.25 | 103,793 |
| July 31, 2025 | 420 | 447.35 | 447.35 | 460 | 412 | 243,124 |
| July 30, 2025 | 423 | 429.75 | 429.75 | 439 | 423 | 79,735 |
| July 29, 2025 | 429.95 | 423 | 423 | 432.5 | 416.05 | 86,231 |
| July 28, 2025 | 430.2 | 431.45 | 431.45 | 443.95 | 425.7 | 158,436 |
| July 25, 2025 | 460 | 429.8 | 429.8 | 473 | 424.4 | 891,085 |
| July 24, 2025 | 423.05 | 447.1 | 447.1 | 452.45 | 416 | 305,663 |
| July 23, 2025 | 415.2 | 423.05 | 423.05 | 427.4 | 409.2 | 110,696 |
| July 22, 2025 | 410 | 413 | 413 | 415.75 | 407 | 36,096 |
| July 21, 2025 | 414.55 | 407.85 | 407.85 | 415.55 | 406.1 | 85,069 |
| July 18, 2025 | 418 | 414.55 | 414.55 | 421.35 | 411.2 | 40,430 |
| July 17, 2025 | 416.95 | 418.35 | 418.35 | 424.3 | 416 | 48,966 |
| July 16, 2025 | 427.85 | 416.95 | 416.95 | 430.4 | 415.55 | 68,473 |
| July 15, 2025 | 406.05 | 426.05 | 426.05 | 427.85 | 406.05 | 156,605 |
| July 14, 2025 | 418.8 | 407.5 | 407.5 | 418.8 | 406 | 90,071 |
| July 11, 2025 | 417.2 | 416 | 416 | 422.45 | 410.2 | 104,900 |
| July 10, 2025 | 421.25 | 417.15 | 417.15 | 429 | 412.25 | 154,739 |
| July 09, 2025 | 429.9 | 420.25 | 420.25 | 429.9 | 418.65 | 124,546 |