455.75
-1.3(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 451 | 455.75 | 455.75 | 460.8 | 443.15 | 189,922 |
| November 10, 2025 | 432.85 | 457.05 | 457.05 | 469 | 432.85 | 879,356 |
| November 07, 2025 | 428.9 | 421.1 | 421.1 | 428.9 | 413.6 | 137,329 |
| November 06, 2025 | 436.2 | 425.55 | 425.55 | 438.95 | 422.75 | 102,807 |
| November 04, 2025 | 439.25 | 435.3 | 435.3 | 445 | 432.8 | 62,794 |
| November 03, 2025 | 439.95 | 440.6 | 440.6 | 445 | 438 | 61,277 |
| October 31, 2025 | 444.7 | 439.2 | 439.2 | 444.7 | 438 | 72,084 |
| October 30, 2025 | 447.05 | 441.4 | 441.4 | 449.6 | 439.9 | 68,616 |
| October 29, 2025 | 437 | 447.05 | 447.05 | 451.35 | 435.05 | 133,718 |
| October 28, 2025 | 440 | 437.45 | 437.45 | 442.5 | 436.1 | 60,487 |
| October 27, 2025 | 445.8 | 439.15 | 439.15 | 447 | 433.5 | 183,473 |
| October 24, 2025 | 443 | 445.1 | 445.1 | 449.75 | 439.5 | 63,757 |
| October 23, 2025 | 458.8 | 443 | 443 | 458.8 | 441.35 | 88,895 |
| October 21, 2025 | 449.1 | 450.8 | 450.8 | 457.65 | 449 | 37,907 |
| October 20, 2025 | 442.9 | 448.35 | 448.35 | 451.9 | 438.55 | 74,490 |
| October 17, 2025 | 452.5 | 442.9 | 442.9 | 452.5 | 441.2 | 114,833 |
| October 16, 2025 | 435.65 | 452.5 | 452.5 | 455 | 434.3 | 168,881 |
| October 15, 2025 | 434.55 | 433.5 | 433.5 | 437 | 427.95 | 78,044 |
| October 14, 2025 | 437.15 | 430.65 | 430.65 | 441.65 | 428.55 | 102,528 |
| October 13, 2025 | 445 | 438.5 | 438.5 | 445.55 | 435.2 | 106,461 |
| October 10, 2025 | 444.9 | 445.55 | 445.55 | 454.75 | 441.4 | 126,351 |
| October 09, 2025 | 458 | 444.6 | 444.6 | 462 | 441.05 | 243,745 |
| October 08, 2025 | 460 | 453.95 | 453.95 | 464 | 452.75 | 72,380 |
| October 07, 2025 | 461.45 | 459.1 | 459.1 | 465.6 | 458.05 | 63,722 |
| October 06, 2025 | 472.7 | 459.65 | 459.65 | 472.7 | 458.45 | 75,795 |
| October 03, 2025 | 465.3 | 468.65 | 468.65 | 470.95 | 461.55 | 77,887 |
| October 01, 2025 | 456.7 | 461 | 461 | 474.9 | 453.25 | 86,650 |
| September 30, 2025 | 453.7 | 456.15 | 456.15 | 459.45 | 450.3 | 66,628 |
| September 29, 2025 | 467.2 | 453.7 | 453.7 | 468 | 452 | 99,857 |
| September 26, 2025 | 479.95 | 463.55 | 463.55 | 482.5 | 460.1 | 165,548 |
| September 25, 2025 | 467.2 | 478.75 | 478.75 | 505 | 464.05 | 166,045 |
| September 24, 2025 | 477 | 467.2 | 467.2 | 479.3 | 465 | 133,657 |
| September 23, 2025 | 477.1 | 472.95 | 472.95 | 478.15 | 469.4 | 108,119 |
| September 22, 2025 | 483.95 | 474.45 | 474.45 | 488.95 | 470.8 | 144,521 |
| September 19, 2025 | 480 | 484.05 | 484.05 | 488.95 | 480 | 114,469 |
| September 18, 2025 | 492.2 | 482.4 | 482.4 | 495.8 | 474.95 | 120,381 |
| September 17, 2025 | 492.65 | 488.5 | 488.5 | 497.85 | 487.05 | 68,817 |
| September 16, 2025 | 498.65 | 490.2 | 490.2 | 500.45 | 486.6 | 124,113 |
| September 15, 2025 | 493.75 | 497 | 497 | 507.9 | 489.9 | 211,824 |
| September 12, 2025 | 473.05 | 490.8 | 490.8 | 495 | 472.5 | 302,487 |
| September 11, 2025 | 472.1 | 473.05 | 473.05 | 477.45 | 470.05 | 96,237 |
| September 10, 2025 | 467 | 470.85 | 470.85 | 475 | 467 | 100,809 |
| September 09, 2025 | 479 | 466.85 | 466.85 | 479 | 465 | 97,275 |
| September 08, 2025 | 461.25 | 465.95 | 465.95 | 473.95 | 461.25 | 121,936 |
| September 05, 2025 | 468.1 | 465.6 | 465.6 | 473.45 | 463.95 | 75,219 |
| September 04, 2025 | 481.95 | 468.1 | 468.1 | 484.95 | 465 | 109,616 |
| September 03, 2025 | 473 | 473.9 | 473.9 | 481.8 | 471.65 | 84,523 |
| September 02, 2025 | 474.9 | 473.45 | 473.45 | 481.05 | 469.4 | 111,321 |
| September 01, 2025 | 471.9 | 471.15 | 471.15 | 478.4 | 467.05 | 107,352 |
| August 29, 2025 | 461.45 | 465.7 | 465.7 | 479 | 459.05 | 194,346 |
| August 28, 2025 | 471.35 | 461.5 | 461.5 | 471.5 | 457 | 199,809 |
| August 26, 2025 | 480 | 471.55 | 471.55 | 482.85 | 467.6 | 148,310 |
| August 25, 2025 | 494.85 | 479.1 | 479.1 | 496 | 475 | 187,766 |
| August 22, 2025 | 497 | 490.9 | 490.9 | 500 | 490 | 139,231 |
| August 21, 2025 | 516.7 | 497.3 | 497.3 | 516.7 | 495.8 | 228,074 |
| August 20, 2025 | 499.5 | 512.15 | 512.15 | 517.75 | 496.9 | 317,621 |
| August 19, 2025 | 490.75 | 499.55 | 499.55 | 502.45 | 487.1 | 308,819 |
| August 18, 2025 | 484.95 | 486.95 | 486.95 | 491 | 472 | 618,840 |
| August 14, 2025 | 545.1 | 483.5 | 483.5 | 548 | 476 | 2.19M |
| August 13, 2025 | 590 | 592.65 | 592.65 | 597.65 | 576.2 | 293,026 |