484.30
-18.9(-3.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 509.45 | 503.2 | 503.2 | 527 | 493 | 3.04M |
| November 06, 2025 | 528.2 | 510.75 | 510.75 | 529.2 | 508.05 | 834,439 |
| November 04, 2025 | 540 | 532.05 | 532.05 | 540.3 | 527.4 | 473,856 |
| November 03, 2025 | 535 | 538.8 | 538.8 | 542.25 | 532 | 812,974 |
| October 31, 2025 | 533.55 | 535.3 | 535.3 | 537.8 | 527.1 | 802,175 |
| October 30, 2025 | 531 | 534.4 | 534.4 | 536 | 525.05 | 1.06M |
| October 29, 2025 | 524.45 | 531.7 | 531.7 | 535.6 | 518.05 | 1.61M |
| October 28, 2025 | 520 | 522.65 | 522.65 | 524.3 | 514 | 793,319 |
| October 27, 2025 | 516.8 | 522.2 | 522.2 | 524.95 | 511.55 | 1.12M |
| October 24, 2025 | 510.6 | 517.7 | 517.7 | 520 | 503.7 | 1.05M |
| October 23, 2025 | 505.5 | 508.6 | 508.6 | 514 | 493 | 1M |
| October 21, 2025 | 500.05 | 504.75 | 504.75 | 509.5 | 500.05 | 609,700 |
| October 20, 2025 | 482.45 | 496.6 | 496.6 | 498 | 478.8 | 1.65M |
| October 17, 2025 | 461.95 | 478.45 | 478.45 | 481.05 | 460.1 | 1.47M |
| October 16, 2025 | 450 | 459.75 | 459.75 | 464 | 447.35 | 580,801 |
| October 15, 2025 | 450.3 | 448.95 | 448.95 | 454 | 445.05 | 315,591 |
| October 14, 2025 | 450.8 | 450.9 | 450.9 | 456 | 443 | 604,335 |
| October 13, 2025 | 442 | 450.75 | 450.75 | 454 | 435.45 | 833,939 |
| October 10, 2025 | 423.4 | 442.6 | 442.6 | 449 | 423.4 | 2.15M |
| October 09, 2025 | 425 | 421.8 | 421.8 | 425.55 | 419 | 602,162 |
| October 08, 2025 | 431 | 425.05 | 425.05 | 431.8 | 421.05 | 543,619 |
| October 07, 2025 | 443 | 432 | 432 | 444.2 | 431 | 456,599 |
| October 06, 2025 | 453.25 | 443 | 443 | 456.15 | 441.5 | 707,851 |
| October 03, 2025 | 449.7 | 452.6 | 452.6 | 459 | 445.05 | 733,098 |
| October 01, 2025 | 440.4 | 445.75 | 445.75 | 448.85 | 436.85 | 383,379 |
| September 30, 2025 | 441.85 | 438.45 | 438.45 | 448.9 | 436.7 | 258,935 |
| September 29, 2025 | 449.9 | 441.9 | 441.9 | 451.05 | 435 | 582,742 |
| September 26, 2025 | 472.55 | 447.4 | 447.4 | 474.4 | 444.05 | 773,092 |
| September 25, 2025 | 474.8 | 470.55 | 470.55 | 488.7 | 467.7 | 1.55M |
| September 24, 2025 | 475 | 465.2 | 465.2 | 478.15 | 464.05 | 434,154 |
| September 23, 2025 | 480.35 | 477.45 | 477.45 | 482.25 | 474.95 | 449,157 |
| September 22, 2025 | 481.3 | 480.35 | 480.35 | 489.2 | 477.05 | 407,637 |
| September 19, 2025 | 475.1 | 481.3 | 481.3 | 484 | 475.1 | 321,680 |
| September 18, 2025 | 490 | 480.85 | 480.85 | 490.9 | 480.1 | 367,339 |
| September 17, 2025 | 489.4 | 487.05 | 487.05 | 491.85 | 484 | 295,653 |
| September 16, 2025 | 481.65 | 486.55 | 486.55 | 490.95 | 481.65 | 303,270 |
| September 15, 2025 | 483.45 | 480.55 | 480.55 | 489.4 | 479.1 | 372,365 |
| September 12, 2025 | 481.25 | 482.35 | 482.35 | 487.2 | 480.6 | 368,553 |
| September 11, 2025 | 482.9 | 480.6 | 480.4 | 486 | 478.8 | 276,035 |
| September 10, 2025 | 478 | 481.75 | 481.55 | 488 | 478 | 306,874 |
| September 09, 2025 | 485 | 476.65 | 476.45 | 487.8 | 474.65 | 364,376 |
| September 08, 2025 | 489.6 | 485 | 484.8 | 493.9 | 483.75 | 364,726 |
| September 05, 2025 | 489 | 486.85 | 486.85 | 492.1 | 482.8 | 368,537 |
| September 04, 2025 | 503.9 | 489.35 | 489.35 | 504.5 | 487.6 | 358,776 |
| September 03, 2025 | 492.8 | 496.4 | 496.4 | 501.9 | 492.55 | 552,773 |
| September 02, 2025 | 492.95 | 492.05 | 492.05 | 498.4 | 487.55 | 319,351 |
| September 01, 2025 | 484 | 491.95 | 491.95 | 493.5 | 484 | 370,997 |
| August 29, 2025 | 483.35 | 481.2 | 481.2 | 491 | 479.25 | 514,371 |
| August 28, 2025 | 498 | 483.35 | 483.35 | 498.3 | 481.1 | 514,756 |
| August 26, 2025 | 509 | 498.3 | 498.3 | 510.4 | 495.15 | 697,570 |
| August 25, 2025 | 522 | 510 | 510 | 533 | 508.35 | 1.06M |
| August 22, 2025 | 518 | 518.85 | 518.85 | 523.4 | 512.55 | 449,679 |
| August 21, 2025 | 522.05 | 517.2 | 517.2 | 530.9 | 516 | 504,226 |
| August 20, 2025 | 534.05 | 521.55 | 521.55 | 536.4 | 520.15 | 487,155 |
| August 19, 2025 | 515.85 | 533.55 | 533.55 | 536.6 | 514 | 1.16M |
| August 18, 2025 | 518 | 515.1 | 515.1 | 526.95 | 513.85 | 526,364 |
| August 14, 2025 | 515.45 | 508.65 | 508.65 | 519 | 507 | 453,879 |
| August 13, 2025 | 517.8 | 515.45 | 515.45 | 523.1 | 513.05 | 508,658 |
| August 12, 2025 | 527 | 514.85 | 514.85 | 534.95 | 513.9 | 706,301 |
| August 11, 2025 | 506 | 525.45 | 525.45 | 538.55 | 505.15 | 1.34M |