420.55
+5.65(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 416.45 | 420.55 | 420.55 | 423 | 407 | 74,195 |
| November 06, 2025 | 433.9 | 414.9 | 414.9 | 434 | 412 | 59,647 |
| November 04, 2025 | 440.85 | 433.1 | 433.1 | 444.45 | 431.15 | 53,552 |
| November 03, 2025 | 427 | 443.2 | 443.2 | 451.9 | 421.75 | 163,552 |
| October 31, 2025 | 431.1 | 426.8 | 426.8 | 432.25 | 425.05 | 14,355 |
| October 30, 2025 | 427.7 | 431.1 | 431.1 | 435 | 427.65 | 34,053 |
| October 29, 2025 | 435.95 | 428.9 | 428.9 | 435.95 | 427.6 | 31,657 |
| October 28, 2025 | 434.4 | 435.3 | 435.3 | 437.55 | 430.5 | 47,718 |
| October 27, 2025 | 435.65 | 434.4 | 434.4 | 437.6 | 432.8 | 26,296 |
| October 24, 2025 | 438.15 | 435.65 | 435.65 | 438.15 | 429.15 | 27,700 |
| October 23, 2025 | 436.75 | 435.95 | 435.95 | 437.45 | 432 | 28,538 |
| October 21, 2025 | 438.4 | 435.5 | 435.5 | 439.2 | 428 | 27,323 |
| October 20, 2025 | 436.65 | 435.95 | 435.95 | 440.65 | 431.5 | 49,928 |
| October 17, 2025 | 435.5 | 434.65 | 434.65 | 437 | 426.65 | 39,984 |
| October 16, 2025 | 431.45 | 435.5 | 435.5 | 444 | 427.3 | 93,971 |
| October 15, 2025 | 416.55 | 431.85 | 431.85 | 434.05 | 408.05 | 189,923 |
| October 14, 2025 | 431.45 | 416.55 | 416.55 | 432 | 409.45 | 84,887 |
| October 13, 2025 | 430.2 | 431.45 | 431.45 | 433.85 | 425 | 42,365 |
| October 10, 2025 | 429.9 | 431.65 | 431.65 | 437.45 | 427.2 | 136,904 |
| October 09, 2025 | 436 | 429.1 | 429.1 | 436 | 424.9 | 53,866 |
| October 08, 2025 | 432.6 | 433.1 | 433.1 | 438 | 428.1 | 73,786 |
| October 07, 2025 | 428 | 431.85 | 431.85 | 437.4 | 426.2 | 108,038 |
| October 06, 2025 | 431.35 | 427.05 | 427.05 | 434.5 | 425 | 32,001 |
| October 03, 2025 | 431.5 | 433.55 | 433.55 | 436 | 428 | 42,077 |
| October 01, 2025 | 436.7 | 430.7 | 430.7 | 436.7 | 425.5 | 58,995 |
| September 30, 2025 | 441 | 433.7 | 433.7 | 441 | 429.05 | 50,819 |
| September 29, 2025 | 420.2 | 437.05 | 437.05 | 445.3 | 418.8 | 90,363 |
| September 26, 2025 | 460 | 425.35 | 425.35 | 460 | 423 | 224,333 |
| September 25, 2025 | 463.25 | 461.9 | 461.9 | 464.85 | 459.35 | 72,244 |
| September 24, 2025 | 463.4 | 462.5 | 462.5 | 465.9 | 453.9 | 59,003 |
| September 23, 2025 | 470.15 | 463.95 | 463.95 | 471.7 | 462.5 | 50,816 |
| September 22, 2025 | 465.45 | 468.3 | 468.3 | 479.55 | 459.7 | 162,379 |
| September 19, 2025 | 457.2 | 466.55 | 466.55 | 469.45 | 455.3 | 79,349 |
| September 18, 2025 | 464.45 | 456.2 | 456.2 | 464.45 | 448.8 | 91,336 |
| September 17, 2025 | 468.5 | 462.4 | 462.4 | 474.15 | 460.1 | 100,289 |
| September 16, 2025 | 465.9 | 466.55 | 466.55 | 481.5 | 462.1 | 109,869 |
| September 15, 2025 | 465.05 | 466.95 | 466.95 | 483.9 | 459.9 | 145,340 |
| September 12, 2025 | 460.7 | 465.05 | 465.05 | 467 | 452.65 | 65,840 |
| September 11, 2025 | 465.95 | 459.8 | 459.8 | 468.45 | 457 | 63,918 |
| September 10, 2025 | 463.6 | 464.95 | 464.95 | 470 | 459 | 73,784 |
| September 09, 2025 | 465 | 462.6 | 462.6 | 469.2 | 459.4 | 40,102 |
| September 08, 2025 | 464.25 | 465.7 | 465.7 | 471.95 | 457.6 | 56,032 |
| September 05, 2025 | 454.45 | 464.45 | 464.45 | 466 | 454.45 | 46,241 |
| September 04, 2025 | 475.8 | 457.35 | 457.35 | 476.1 | 454.15 | 93,856 |
| September 03, 2025 | 471.7 | 472.6 | 472.6 | 481.6 | 465.85 | 154,542 |
| September 02, 2025 | 470.95 | 472.6 | 472.6 | 473.8 | 465.1 | 128,370 |
| September 01, 2025 | 467.7 | 471.1 | 471.1 | 473.95 | 464.45 | 114,303 |
| August 29, 2025 | 469.7 | 467.75 | 467.75 | 475 | 460 | 206,077 |
| August 28, 2025 | 460.3 | 469.7 | 469.7 | 474.45 | 451.25 | 333,920 |
| August 26, 2025 | 442.95 | 460.3 | 460.3 | 468.3 | 436 | 900,461 |
| August 25, 2025 | 421 | 442.95 | 442.95 | 449 | 416.3 | 379,668 |
| August 22, 2025 | 413 | 417.15 | 417.15 | 423.35 | 410.35 | 239,854 |
| August 21, 2025 | 403 | 409.9 | 409.9 | 418.5 | 403 | 252,593 |
| August 20, 2025 | 410 | 402.35 | 402.35 | 413.8 | 399.15 | 139,707 |
| August 19, 2025 | 402.9 | 408.6 | 408.6 | 410.75 | 401.3 | 96,634 |
| August 18, 2025 | 415 | 408.45 | 408.45 | 417.85 | 407.05 | 38,015 |
| August 14, 2025 | 408.25 | 406.5 | 406.5 | 415.85 | 403.25 | 87,977 |
| August 13, 2025 | 413.9 | 407.95 | 407.95 | 419.2 | 405.5 | 57,277 |
| August 12, 2025 | 411.5 | 410.75 | 410.75 | 417.8 | 409.1 | 80,784 |
| August 11, 2025 | 408 | 408.65 | 408.65 | 416 | 405.6 | 77,409 |