443.20
-6.4(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 435 | 443.2 | 443.2 | 454.5 | 430.8 | 693,626 |
| October 17, 2025 | 450 | 449.6 | 449.6 | 465 | 429.85 | 1.31M |
| October 16, 2025 | 444 | 452.45 | 452.45 | 452.45 | 409.4 | 1.35M |
| October 15, 2025 | 419 | 430.95 | 430.95 | 430.95 | 415 | 803,975 |
| October 14, 2025 | 403 | 410.45 | 410.45 | 411.6 | 394.65 | 1.09M |
| October 13, 2025 | 365.05 | 392 | 392 | 394.65 | 365.05 | 1.15M |
| October 10, 2025 | 363.5 | 375.9 | 375.9 | 376.8 | 354.05 | 2.3M |
| October 09, 2025 | 348 | 358.95 | 358.95 | 358.95 | 331.1 | 2.06M |
| October 08, 2025 | 335 | 341.35 | 341.35 | 341.5 | 333.15 | 950,911 |
| October 07, 2025 | 311.05 | 326.25 | 326.25 | 327 | 299.3 | 2.14M |
| October 06, 2025 | 317.9 | 313.75 | 313.75 | 317.9 | 307.1 | 2.95M |
| October 03, 2025 | 298.75 | 305.05 | 305.05 | 306.5 | 298 | 1.32M |
| October 01, 2025 | 284.25 | 293.25 | 293.25 | 294 | 284 | 1.22M |
| September 30, 2025 | 273.8 | 280.63 | 280.63 | 281.45 | 267.2 | 1.35M |
| September 29, 2025 | 267.99 | 269.17 | 269.17 | 269.75 | 262.25 | 1.11M |
| September 26, 2025 | 250 | 258.52 | 258.52 | 260.7 | 250 | 788,046 |
| September 25, 2025 | 243.86 | 248.29 | 248.29 | 249 | 240.65 | 1.66M |
| September 24, 2025 | 232 | 240.28 | 240.28 | 240.7 | 231.51 | 959,168 |
| September 23, 2025 | 224 | 230.8 | 230.8 | 231 | 216 | 2.18M |
| September 22, 2025 | 213.78 | 220.6 | 220.6 | 221 | 206 | 1.13M |
| September 19, 2025 | 209 | 210.75 | 210.75 | 215.1 | 204.95 | 2.4M |
| September 18, 2025 | 198.8 | 205.36 | 205.36 | 208.5 | 194.23 | 1.66M |
| September 17, 2025 | 185 | 198.95 | 198.95 | 198.95 | 185 | 864,322 |
| September 16, 2025 | 195 | 189.48 | 189.48 | 200 | 185.22 | 696,392 |
| September 15, 2025 | 207.99 | 194.97 | 194.97 | 209 | 189.61 | 231,208 |
| September 12, 2025 | 195 | 199.55 | 199.55 | 201.78 | 190 | 415,207 |
| September 11, 2025 | 179 | 192.18 | 192.18 | 192.18 | 175.6 | 1.43M |
| September 10, 2025 | 180 | 183.03 | 183.03 | 183.05 | 165.62 | 3.25M |
| September 09, 2025 | 166.05 | 174.34 | 174.34 | 174.34 | 163.56 | 412,968 |
| September 08, 2025 | 155 | 166.04 | 166.04 | 166.04 | 150.23 | 1.43M |
| September 05, 2025 | 158.5 | 158.14 | 158.14 | 160.99 | 154.5 | 106,480 |
| September 04, 2025 | 163.09 | 162.39 | 162.39 | 163.09 | 159.05 | 286,695 |
| September 03, 2025 | 147.94 | 155.33 | 155.33 | 155.33 | 143.65 | 773,839 |
| September 02, 2025 | 151.6 | 147.94 | 147.94 | 158 | 147 | 70,856 |
| September 01, 2025 | 152.21 | 154.03 | 154.03 | 158 | 152.21 | 30,374 |
| August 29, 2025 | 161.75 | 157.34 | 157.34 | 161.75 | 157 | 48,686 |
| August 28, 2025 | 161.2 | 159.94 | 159.94 | 163.5 | 158.21 | 29,471 |
| August 26, 2025 | 162.01 | 161.21 | 161.21 | 165.62 | 160.5 | 50,429 |
| August 25, 2025 | 164 | 163.29 | 163.29 | 173.48 | 160.01 | 177,346 |
| August 22, 2025 | 169 | 165.22 | 165.22 | 172 | 162.1 | 73,483 |
| August 21, 2025 | 170 | 167.6 | 167.6 | 171 | 165.65 | 32,790 |
| August 20, 2025 | 170.22 | 167.33 | 167.33 | 172.96 | 166.82 | 25,066 |
| August 19, 2025 | 167.5 | 170.22 | 170.22 | 170.5 | 166.1 | 99,352 |
| August 18, 2025 | 170.3 | 170.68 | 170.68 | 174.98 | 167.11 | 116,491 |
| August 14, 2025 | 177.98 | 172.85 | 172.85 | 179.85 | 171.3 | 45,261 |
| August 13, 2025 | 169.97 | 176.38 | 176.38 | 178.2 | 169.85 | 50,450 |
| August 12, 2025 | 174.4 | 169.85 | 169.85 | 174.4 | 166.55 | 57,386 |
| August 11, 2025 | 182 | 175.06 | 175.06 | 182.35 | 172.9 | 140,509 |
| August 08, 2025 | 185.7 | 182 | 182 | 185.7 | 181 | 34,701 |
| August 07, 2025 | 183.3 | 184.71 | 184.61 | 187.9 | 180.55 | 70,910 |
| August 06, 2025 | 191.49 | 189.4 | 189.3 | 194.98 | 184.75 | 64,390 |
| August 05, 2025 | 194.98 | 194.06 | 193.95 | 195.99 | 185.1 | 148,029 |
| August 04, 2025 | 197.99 | 193.43 | 193.33 | 199.98 | 185.55 | 107,360 |
| August 01, 2025 | 190.08 | 191.32 | 191.32 | 199.6 | 186.1 | 171,856 |
| July 31, 2025 | 179.9 | 190.1 | 190.1 | 190.1 | 178 | 259,906 |
| July 30, 2025 | 173.6 | 181.1 | 181.1 | 182.2 | 165 | 194,466 |
| July 29, 2025 | 172.4 | 173.6 | 173.6 | 176.9 | 170.9 | 62,282 |
| July 28, 2025 | 188.8 | 179.9 | 179.9 | 188.8 | 178.4 | 86,506 |
| July 25, 2025 | 190.1 | 187.6 | 187.6 | 194.4 | 185.1 | 49,840 |
| July 24, 2025 | 195.8 | 194 | 194 | 196.2 | 192.5 | 93,606 |