504.10
+4.5(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 490 | 499.6 | 499.6 | 502.7 | 487.75 | 2.4M |
| November 18, 2025 | 495 | 490.65 | 490.65 | 495.4 | 486.05 | 1.81M |
| November 17, 2025 | 498.7 | 495.45 | 495.45 | 499.2 | 493 | 1.39M |
| November 14, 2025 | 500 | 495.5 | 495.5 | 501.4 | 491 | 2.17M |
| November 13, 2025 | 509.75 | 498.75 | 498.75 | 511.9 | 497 | 2.68M |
| November 12, 2025 | 510.25 | 508.75 | 508.75 | 515 | 505.7 | 1.76M |
| November 11, 2025 | 513 | 509.4 | 509.4 | 513 | 498 | 4.13M |
| November 10, 2025 | 516.8 | 510.4 | 510.4 | 526.15 | 505.95 | 7.07M |
| November 07, 2025 | 514.9 | 512.8 | 512.8 | 515.4 | 501.15 | 1.99M |
| November 06, 2025 | 523.7 | 512.85 | 512.85 | 525 | 510.15 | 2.06M |
| November 04, 2025 | 515 | 522.6 | 522.6 | 528.5 | 515 | 5.18M |
| November 03, 2025 | 510.55 | 515.85 | 515.85 | 518.7 | 507.55 | 2.12M |
| October 31, 2025 | 513.1 | 509.7 | 509.7 | 516 | 508.65 | 1.36M |
| October 30, 2025 | 510.95 | 512.9 | 512.9 | 520 | 508.1 | 2.59M |
| October 29, 2025 | 505 | 513.2 | 513.2 | 515.8 | 501.65 | 2.75M |
| October 28, 2025 | 506.4 | 504.9 | 504.9 | 514.3 | 503.2 | 2.71M |
| October 27, 2025 | 496.75 | 505.85 | 505.85 | 506.95 | 494.2 | 3.23M |
| October 24, 2025 | 495 | 495.3 | 495.3 | 500.35 | 492.35 | 1.79M |
| October 23, 2025 | 494.95 | 494.15 | 494.15 | 505.55 | 492.25 | 3.92M |
| October 21, 2025 | 500 | 492.1 | 492.1 | 500 | 490 | 580,370 |
| October 20, 2025 | 492.25 | 494.9 | 494.9 | 498.8 | 489.65 | 2.21M |
| October 17, 2025 | 487.05 | 489.85 | 489.85 | 502.5 | 485.85 | 6.42M |
| October 16, 2025 | 479.3 | 487.15 | 487.15 | 492.3 | 476.05 | 4.33M |
| October 15, 2025 | 468 | 477 | 477 | 479.9 | 467.05 | 1.52M |
| October 14, 2025 | 476 | 469.45 | 469.45 | 478.2 | 468 | 2.01M |
| October 13, 2025 | 483 | 474.8 | 474.8 | 483.55 | 473.65 | 2.12M |
| October 10, 2025 | 485.1 | 484.85 | 484.85 | 488.9 | 482.3 | 1.55M |
| October 09, 2025 | 485 | 482.95 | 482.95 | 488.55 | 481.1 | 2.19M |
| October 08, 2025 | 488.85 | 481.95 | 481.95 | 496.4 | 480.15 | 3.5M |
| October 07, 2025 | 488.55 | 487.7 | 487.7 | 493.2 | 480.95 | 3.25M |
| October 06, 2025 | 495 | 485.35 | 485.35 | 495.65 | 479 | 4.55M |
| October 03, 2025 | 468 | 492.15 | 492.15 | 498.25 | 462.7 | 9.95M |
| October 01, 2025 | 457.7 | 465.3 | 465.3 | 466.25 | 455.45 | 2.86M |
| September 30, 2025 | 455.3 | 454.3 | 454.3 | 472.1 | 447.4 | 10.17M |
| September 29, 2025 | 458.95 | 448.3 | 448.3 | 459.15 | 442.25 | 7.23M |
| September 26, 2025 | 463.5 | 455.8 | 455.8 | 466.2 | 448 | 6.22M |
| September 25, 2025 | 480 | 462.55 | 462.55 | 485.1 | 460.5 | 7.82M |
| September 24, 2025 | 496.95 | 479.1 | 479.1 | 496.95 | 476 | 3.39M |
| September 23, 2025 | 506.9 | 494.95 | 494.95 | 506.9 | 494 | 3.52M |
| September 22, 2025 | 511.5 | 505.25 | 505.25 | 513.75 | 504.05 | 2.32M |
| September 19, 2025 | 515 | 511.4 | 511.4 | 517.5 | 510.75 | 2.54M |
| September 18, 2025 | 525.3 | 515 | 515 | 525.75 | 512 | 2.75M |
| September 17, 2025 | 509.5 | 522.8 | 522.8 | 534.9 | 505.75 | 13.97M |
| September 16, 2025 | 506 | 508.55 | 508.55 | 512.8 | 503.4 | 1.96M |
| September 15, 2025 | 503.25 | 504.75 | 504.75 | 507 | 502.4 | 1.39M |
| September 12, 2025 | 506 | 502.75 | 502.75 | 507.8 | 502 | 1.23M |
| September 11, 2025 | 507.05 | 505.8 | 505.8 | 509 | 502 | 2.48M |
| September 10, 2025 | 502.55 | 507.05 | 507.05 | 509 | 499.65 | 4.1M |
| September 09, 2025 | 506 | 500.25 | 500.25 | 507.45 | 496.45 | 5.34M |
| September 08, 2025 | 500 | 505.95 | 505.95 | 509.95 | 500 | 1.58M |
| September 05, 2025 | 505 | 501.95 | 501.95 | 507.7 | 498.8 | 3.1M |
| September 04, 2025 | 516.35 | 501.9 | 501.9 | 518.1 | 500.45 | 6.32M |
| September 03, 2025 | 509 | 514.1 | 514.1 | 521.4 | 509 | 7.85M |
| September 02, 2025 | 509 | 508.7 | 508.7 | 517.45 | 506.2 | 4.31M |
| September 01, 2025 | 503 | 510.05 | 510.05 | 511.5 | 502.05 | 2.63M |
| August 29, 2025 | 508 | 504.15 | 504.15 | 510.5 | 501.5 | 3.45M |
| August 28, 2025 | 494.55 | 510.15 | 510.15 | 514.8 | 492.95 | 7.35M |
| August 26, 2025 | 509.2 | 498.4 | 498.4 | 512.5 | 495.1 | 6.01M |
| August 25, 2025 | 512 | 511.15 | 511.15 | 515 | 509.6 | 3.73M |
| August 22, 2025 | 511 | 511.15 | 511.15 | 515.4 | 508.55 | 3.66M |