482.00
-0.8(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 483.05 | 482.8 | 482.8 | 492.5 | 476.5 | 816,417 |
| November 11, 2025 | 456.5 | 485.45 | 485.45 | 494 | 456.5 | 3.97M |
| November 10, 2025 | 436.55 | 455.5 | 455.5 | 469 | 436.55 | 1.67M |
| November 07, 2025 | 469.75 | 436.55 | 436.55 | 471.1 | 434 | 985,126 |
| November 06, 2025 | 463.3 | 470.45 | 470.45 | 473 | 459.45 | 686,160 |
| November 04, 2025 | 470 | 465.6 | 465.6 | 480.8 | 462.4 | 1.03M |
| November 03, 2025 | 450 | 474.9 | 474.9 | 477 | 449.25 | 3.2M |
| October 31, 2025 | 423.2 | 448.35 | 448.35 | 452 | 420.05 | 1.92M |
| October 30, 2025 | 419.55 | 423.2 | 423.2 | 424.9 | 417.25 | 371,285 |
| October 29, 2025 | 413.5 | 419.35 | 419.35 | 422.5 | 410.95 | 223,177 |
| October 28, 2025 | 427.1 | 415.3 | 415.3 | 428.8 | 414.1 | 298,027 |
| October 27, 2025 | 430 | 425.25 | 425.25 | 432.85 | 412.25 | 799,470 |
| October 24, 2025 | 433.5 | 428.6 | 428.6 | 438 | 425.8 | 317,597 |
| October 23, 2025 | 435.6 | 433.5 | 433.5 | 441 | 428.5 | 514,752 |
| October 21, 2025 | 430 | 432.4 | 432.4 | 435 | 428.5 | 65,002 |
| October 20, 2025 | 428.7 | 429.95 | 429.95 | 434.1 | 425.65 | 187,338 |
| October 17, 2025 | 432.45 | 427.95 | 427.95 | 441.7 | 424.5 | 218,155 |
| October 16, 2025 | 429.45 | 435.75 | 435.75 | 439.35 | 429.45 | 223,543 |
| October 15, 2025 | 429.8 | 429.45 | 429.45 | 437.5 | 425 | 271,029 |
| October 14, 2025 | 433 | 429.7 | 429.7 | 442 | 427.35 | 204,912 |
| October 13, 2025 | 439 | 433.95 | 433.95 | 441.55 | 432 | 244,496 |
| October 10, 2025 | 427.3 | 439.75 | 439.75 | 444 | 425 | 501,859 |
| October 09, 2025 | 426.05 | 427.2 | 427.2 | 439.95 | 423.75 | 554,682 |
| October 08, 2025 | 422.3 | 425.4 | 425.4 | 427 | 417.5 | 162,142 |
| October 07, 2025 | 422.1 | 422.15 | 422.15 | 428.9 | 419.05 | 185,252 |
| October 06, 2025 | 415.7 | 423.85 | 423.85 | 430 | 413.3 | 451,162 |
| October 03, 2025 | 412.45 | 415.7 | 415.7 | 417.55 | 409.45 | 135,256 |
| October 01, 2025 | 411.7 | 412.45 | 412.45 | 414 | 406.2 | 95,919 |
| September 30, 2025 | 402.3 | 408.45 | 408.45 | 417.5 | 402.3 | 362,748 |
| September 29, 2025 | 403 | 402 | 402 | 406.4 | 398.5 | 135,418 |
| September 26, 2025 | 405.1 | 405.85 | 405.85 | 414 | 400.2 | 218,258 |
| September 25, 2025 | 405 | 408 | 408 | 413.6 | 405 | 169,353 |
| September 24, 2025 | 408.75 | 404.9 | 404.9 | 409.9 | 403.2 | 177,399 |
| September 23, 2025 | 415 | 408.75 | 408.75 | 415.8 | 406.3 | 206,479 |
| September 22, 2025 | 422.95 | 416.05 | 416.05 | 422.95 | 414.4 | 202,094 |
| September 19, 2025 | 430.05 | 424.6 | 424.6 | 430.15 | 423.15 | 176,265 |
| September 18, 2025 | 419 | 427.95 | 427.95 | 430 | 418.5 | 548,444 |
| September 17, 2025 | 417.45 | 417 | 417 | 425.4 | 415 | 171,528 |
| September 16, 2025 | 419.45 | 416.6 | 416.6 | 420.35 | 415 | 90,507 |
| September 15, 2025 | 417.05 | 417.85 | 417.85 | 420.7 | 414.15 | 118,891 |
| September 12, 2025 | 422 | 417.1 | 417.1 | 425 | 416.2 | 97,438 |
| September 11, 2025 | 425 | 420.75 | 420.75 | 429.1 | 419.9 | 124,734 |
| September 10, 2025 | 425 | 425.05 | 425.05 | 428.05 | 420 | 198,628 |
| September 09, 2025 | 427.45 | 422.85 | 422.85 | 431.15 | 421.05 | 99,771 |
| September 08, 2025 | 427 | 428.25 | 428.25 | 433.95 | 422 | 164,823 |
| September 05, 2025 | 430 | 429.05 | 429.05 | 434 | 424.2 | 143,779 |
| September 04, 2025 | 428 | 429.05 | 429.05 | 434.2 | 421.35 | 271,900 |
| September 03, 2025 | 414.2 | 424.9 | 424.9 | 427.35 | 414.05 | 199,340 |
| September 02, 2025 | 413.05 | 414.2 | 414.2 | 418.35 | 411.5 | 82,412 |
| September 01, 2025 | 414 | 412.7 | 412.7 | 417.95 | 410.15 | 226,430 |
| August 29, 2025 | 418.1 | 415.45 | 415.45 | 422.4 | 412.45 | 212,121 |
| August 28, 2025 | 424.85 | 419.8 | 419.8 | 444 | 416.7 | 1.09M |
| August 26, 2025 | 423 | 424.9 | 424.9 | 431.9 | 419.65 | 323,039 |
| August 25, 2025 | 420 | 424.45 | 424.45 | 436 | 420 | 524,951 |
| August 22, 2025 | 425.4 | 419.9 | 419.9 | 426.8 | 419 | 292,824 |
| August 21, 2025 | 428.8 | 426.3 | 426.3 | 436.9 | 423.25 | 365,151 |
| August 20, 2025 | 408.15 | 427.35 | 427.35 | 437.85 | 408.15 | 1.77M |
| August 19, 2025 | 399.1 | 407.85 | 407.85 | 409.9 | 397.5 | 105,559 |
| August 18, 2025 | 403.35 | 399.1 | 399.1 | 405.3 | 398 | 103,115 |
| August 14, 2025 | 399.5 | 398.8 | 398.8 | 407.2 | 395.65 | 324,619 |