401.05
-12.45(-3.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 418.85 | 413.5 | 413.5 | 426 | 410.2 | 2,696 |
| November 12, 2025 | 408.55 | 420.95 | 420.95 | 424.9 | 408.55 | 1,765 |
| November 11, 2025 | 412 | 414 | 414 | 427 | 407 | 65,340 |
| November 10, 2025 | 439 | 415.05 | 415.05 | 439 | 415 | 1,874 |
| November 07, 2025 | 419 | 422.6 | 422.6 | 432.55 | 417 | 1,526 |
| November 06, 2025 | 440.85 | 421.6 | 421.6 | 441.5 | 417.2 | 7,089 |
| November 04, 2025 | 474.9 | 436.7 | 436.7 | 474.9 | 436.65 | 9,964 |
| November 03, 2025 | 447 | 459.55 | 459.55 | 465 | 430 | 7,527 |
| October 31, 2025 | 447 | 447 | 447 | 447 | 442.5 | 10,414 |
| October 30, 2025 | 439 | 439 | 439 | 439 | 439 | 3,714 |
| October 29, 2025 | 422 | 430.4 | 430.4 | 430.4 | 422 | 4,930 |
| October 28, 2025 | 422 | 422 | 422 | 430 | 422 | 2,969 |
| October 27, 2025 | 430 | 430 | 430 | 434 | 430 | 3,578 |
| October 24, 2025 | 440.85 | 435 | 435 | 440.85 | 435 | 3,706 |
| October 23, 2025 | 441.15 | 440.8 | 440.8 | 441.15 | 440 | 4,827 |
| October 21, 2025 | 445.05 | 445.05 | 445.05 | 445.05 | 445.05 | 1,175 |
| October 20, 2025 | 445 | 445.05 | 445.05 | 445.05 | 438.55 | 2,576 |
| October 17, 2025 | 453.75 | 447 | 447 | 453.75 | 447 | 2,047 |
| October 16, 2025 | 460 | 456.05 | 456.05 | 460 | 455.25 | 1,809 |
| October 15, 2025 | 476.2 | 460.1 | 460.1 | 476.2 | 460.1 | 13,830 |
| October 14, 2025 | 466.9 | 466.9 | 466.9 | 466.9 | 466.9 | 6,135 |
| October 13, 2025 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | 4,545 |
| October 10, 2025 | 435.5 | 448.8 | 448.8 | 448.8 | 435.5 | 2,262 |
| October 09, 2025 | 425 | 440 | 440 | 440 | 424 | 7,066 |
| October 08, 2025 | 432 | 432 | 432 | 433 | 432 | 808 |
| October 07, 2025 | 437 | 437 | 437 | 438 | 436.5 | 1,465 |
| October 06, 2025 | 439 | 436.1 | 436.1 | 439 | 436.1 | 2,067 |
| October 03, 2025 | 451.9 | 445 | 445 | 451.9 | 440 | 3,911 |
| October 01, 2025 | 457 | 444.95 | 444.95 | 457 | 444.95 | 2,146 |
| September 30, 2025 | 459 | 454 | 454 | 459 | 450.1 | 2,914 |
| September 29, 2025 | 465 | 459 | 459 | 465 | 459 | 2,487 |
| September 26, 2025 | 468 | 468 | 468 | 478 | 468 | 1,332 |
| September 25, 2025 | 475 | 475.05 | 475.05 | 484.5 | 475 | 7,844 |
| September 24, 2025 | 475.1 | 475.1 | 475.1 | 481.95 | 475.1 | 8,142 |
| September 23, 2025 | 474 | 482.45 | 482.45 | 487.9 | 450.1 | 36,531 |
| September 22, 2025 | 464.7 | 464.7 | 464.7 | 464.7 | 464.7 | 5,161 |
| September 19, 2025 | 442.6 | 442.6 | 442.6 | 442.6 | 442 | 71,360 |
| September 18, 2025 | 438.3 | 421.55 | 421.55 | 449.9 | 416.5 | 18,809 |
| September 17, 2025 | 431.85 | 436.45 | 436.45 | 442.4 | 425.3 | 20,936 |
| September 16, 2025 | 419.8 | 421.35 | 421.35 | 421.4 | 410 | 53,018 |
| September 15, 2025 | 407.65 | 401.35 | 401.35 | 407.65 | 395 | 8,329 |
| September 12, 2025 | 408.95 | 405.65 | 405.65 | 409 | 403 | 5,247 |
| September 11, 2025 | 401 | 409.2 | 409.2 | 412.95 | 401 | 11,469 |
| September 10, 2025 | 404.9 | 405 | 405 | 409.95 | 392.1 | 12,358 |
| September 09, 2025 | 405 | 404.9 | 404.9 | 414.9 | 400.1 | 2,817 |
| September 08, 2025 | 415 | 409.05 | 409.05 | 434.85 | 405.25 | 11,628 |
| September 05, 2025 | 414.95 | 414.55 | 414.55 | 414.95 | 412.3 | 5,078 |
| September 04, 2025 | 405.25 | 413.2 | 413.2 | 420 | 405.25 | 35,390 |
| September 03, 2025 | 411.2 | 410.05 | 410.05 | 414.95 | 408.1 | 632 |
| September 02, 2025 | 410.35 | 411.55 | 411.55 | 415 | 404 | 2,900 |
| September 01, 2025 | 414.05 | 411.75 | 411.75 | 416 | 408.05 | 13,855 |
| August 29, 2025 | 416.1 | 414.05 | 414.05 | 416.1 | 409.1 | 4,684 |
| August 28, 2025 | 416.7 | 416.1 | 416.1 | 420 | 411.95 | 2,144 |
| August 26, 2025 | 420 | 416.7 | 416.7 | 440 | 413.3 | 2,540 |
| August 25, 2025 | 435.55 | 425.1 | 425.1 | 435.55 | 425.05 | 13,662 |
| August 22, 2025 | 432 | 435.55 | 435.55 | 436.5 | 420 | 19,475 |
| August 21, 2025 | 422.1 | 432.25 | 432.25 | 434 | 419.9 | 13,447 |
| August 20, 2025 | 420 | 430.6 | 430.6 | 432.9 | 412.1 | 7,143 |
| August 19, 2025 | 426.3 | 427.4 | 427.4 | 434 | 420 | 14,244 |
| August 18, 2025 | 433.3 | 426.55 | 426.55 | 433.3 | 426 | 3,399 |