371.65
-8.5(-2.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 380 | 371.65 | 371.65 | 381.5 | 367.8 | 163,445 |
| November 07, 2025 | 385.55 | 380.15 | 380.15 | 393.3 | 377.7 | 122,902 |
| November 06, 2025 | 399.95 | 385.55 | 385.55 | 400 | 384.2 | 150,798 |
| November 04, 2025 | 404.85 | 396.4 | 396.4 | 406.7 | 395.1 | 68,446 |
| November 03, 2025 | 400 | 402.1 | 402.1 | 407.95 | 397.45 | 110,481 |
| October 31, 2025 | 405 | 400.25 | 400.25 | 405 | 395.3 | 86,155 |
| October 30, 2025 | 398 | 401.85 | 401.85 | 405.2 | 396.95 | 81,982 |
| October 29, 2025 | 391.95 | 398 | 398 | 401.95 | 390.6 | 105,308 |
| October 28, 2025 | 397.05 | 391.8 | 391.8 | 399.1 | 391.05 | 75,964 |
| October 27, 2025 | 399.25 | 397.35 | 397.35 | 402.75 | 396 | 80,011 |
| October 24, 2025 | 404 | 399.25 | 399.25 | 404.55 | 398.05 | 50,779 |
| October 23, 2025 | 409 | 403.95 | 403.95 | 409 | 402.7 | 100,689 |
| October 21, 2025 | 401.95 | 406.4 | 406.4 | 409.9 | 401.95 | 48,471 |
| October 20, 2025 | 404.4 | 401.3 | 401.3 | 407.9 | 394.4 | 147,265 |
| October 17, 2025 | 409 | 402.25 | 402.25 | 409.1 | 397.9 | 71,991 |
| October 16, 2025 | 394.1 | 407.1 | 407.1 | 410 | 394.1 | 232,285 |
| October 15, 2025 | 389 | 394.1 | 394.1 | 398.25 | 384.5 | 171,969 |
| October 14, 2025 | 398.25 | 389.5 | 389.5 | 398.25 | 386 | 145,329 |
| October 13, 2025 | 398.25 | 396.7 | 396.7 | 400.55 | 393 | 89,558 |
| October 10, 2025 | 402.35 | 399.6 | 399.6 | 402.35 | 397.1 | 104,312 |
| October 09, 2025 | 393 | 398.45 | 398.45 | 400 | 391.75 | 163,618 |
| October 08, 2025 | 399.55 | 391.6 | 391.6 | 401.6 | 390 | 153,499 |
| October 07, 2025 | 404.95 | 399.55 | 399.55 | 407.7 | 398.05 | 195,111 |
| October 06, 2025 | 415.95 | 403.8 | 403.8 | 416.6 | 402.5 | 156,036 |
| October 03, 2025 | 406.8 | 410.75 | 410.75 | 413.65 | 405.7 | 94,458 |
| October 01, 2025 | 404.85 | 406.8 | 406.8 | 413.15 | 404.25 | 145,190 |
| September 30, 2025 | 410 | 403.7 | 403.7 | 411.05 | 400 | 271,107 |
| September 29, 2025 | 412 | 405 | 405 | 415.8 | 399.5 | 169,532 |
| September 26, 2025 | 420.2 | 406.5 | 406.5 | 420.2 | 405.25 | 219,038 |
| September 25, 2025 | 420.1 | 411.75 | 411.75 | 423 | 411 | 131,328 |
| September 24, 2025 | 423.5 | 421.35 | 421.35 | 426.25 | 420.05 | 74,691 |
| September 23, 2025 | 430 | 424.9 | 424.9 | 431 | 422.6 | 121,867 |
| September 22, 2025 | 425 | 429.4 | 429.4 | 436.9 | 420.7 | 297,171 |
| September 19, 2025 | 423.8 | 424.55 | 424.55 | 426 | 420.55 | 296,064 |
| September 18, 2025 | 423.8 | 421.6 | 421.6 | 428 | 420 | 170,437 |
| September 17, 2025 | 428 | 423.25 | 423.25 | 432.8 | 422.05 | 174,846 |
| September 16, 2025 | 426.25 | 426.55 | 426.55 | 432.45 | 421.9 | 184,684 |
| September 15, 2025 | 414.9 | 428.35 | 428.35 | 431 | 413.3 | 305,364 |
| September 12, 2025 | 419.9 | 413.3 | 413.3 | 421.85 | 412.1 | 194,712 |
| September 11, 2025 | 420 | 417.4 | 417.4 | 420.8 | 411.65 | 309,939 |
| September 10, 2025 | 416.25 | 413.65 | 413.65 | 422.95 | 411.85 | 179,979 |
| September 09, 2025 | 421.15 | 410.15 | 410.15 | 422.7 | 408.35 | 155,323 |
| September 08, 2025 | 419.2 | 417.4 | 417.4 | 423.9 | 416.05 | 114,906 |
| September 05, 2025 | 417.55 | 417.25 | 417.25 | 421.35 | 412.1 | 152,770 |
| September 04, 2025 | 421.9 | 417.45 | 417.45 | 426 | 416.25 | 201,115 |
| September 03, 2025 | 418.9 | 418.25 | 418.25 | 426.9 | 416 | 205,296 |
| September 02, 2025 | 424.55 | 418.85 | 418.85 | 428.8 | 415 | 317,601 |
| September 01, 2025 | 419.55 | 424.1 | 422.6 | 429.75 | 418.05 | 125,282 |
| August 29, 2025 | 422.9 | 417.45 | 417.45 | 425 | 416.2 | 136,761 |
| August 28, 2025 | 431.9 | 422.5 | 422.5 | 433.95 | 420.15 | 181,543 |
| August 26, 2025 | 449.45 | 431.9 | 431.9 | 449.45 | 430 | 149,253 |
| August 25, 2025 | 444.9 | 448.45 | 448.45 | 459.35 | 444.9 | 226,377 |
| August 22, 2025 | 452.05 | 444.85 | 444.85 | 453.85 | 443.2 | 71,969 |
| August 21, 2025 | 449.9 | 451.75 | 451.75 | 461.5 | 446.8 | 164,650 |
| August 20, 2025 | 445.35 | 446.7 | 446.7 | 449.75 | 443.7 | 119,108 |
| August 19, 2025 | 430.05 | 443.3 | 443.3 | 446 | 429.9 | 262,150 |
| August 18, 2025 | 431.05 | 427.9 | 427.9 | 437.35 | 427 | 165,248 |
| August 14, 2025 | 435 | 431.15 | 431.15 | 439.2 | 430 | 92,088 |
| August 13, 2025 | 439.65 | 435 | 435 | 445.8 | 433.45 | 151,086 |
| August 12, 2025 | 445.15 | 439.65 | 439.65 | 452.6 | 437 | 96,289 |