423.50
+0.35(+0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 421 | 423.15 | 423.15 | 423.5 | 419.55 | 2,340 |
| November 10, 2025 | 427.25 | 421 | 421 | 427.25 | 420.15 | 1,001 |
| November 07, 2025 | 422.95 | 425.15 | 425.15 | 425.15 | 422.95 | 1,888 |
| November 06, 2025 | 431.5 | 430.2 | 430.2 | 431.5 | 430.2 | 1,457 |
| November 04, 2025 | 436 | 431.5 | 431.5 | 436 | 431.5 | 1,381 |
| November 03, 2025 | 436.35 | 431.65 | 431.65 | 436.35 | 431 | 1,422 |
| October 31, 2025 | 436.35 | 436.35 | 436.35 | 444 | 436 | 1,735 |
| October 30, 2025 | 444.95 | 439.85 | 439.85 | 444.95 | 435.05 | 7,321 |
| October 29, 2025 | 440 | 443.15 | 443.15 | 444 | 430.6 | 7,228 |
| October 28, 2025 | 445 | 440 | 440 | 445.2 | 438 | 1,517 |
| October 27, 2025 | 441 | 444.2 | 444.2 | 448.8 | 435.15 | 3,038 |
| October 24, 2025 | 449.35 | 439.4 | 439.4 | 449.35 | 436 | 1,448 |
| October 23, 2025 | 440.35 | 440.6 | 440.6 | 457.05 | 435.2 | 3,300 |
| October 21, 2025 | 441 | 437 | 440.35 | 441 | 435.75 | 259 |
| October 20, 2025 | 449.65 | 436.7 | 436.7 | 449.65 | 432.75 | 2,271 |
| October 17, 2025 | 441.35 | 440.1 | 440.1 | 443 | 440 | 1,362 |
| October 16, 2025 | 440.15 | 440.05 | 440.05 | 451.95 | 435.2 | 4,208 |
| October 15, 2025 | 444.5 | 443.4 | 443.4 | 480 | 436.1 | 20,125 |
| October 14, 2025 | 440 | 442.15 | 442.15 | 444 | 433 | 3,017 |
| October 13, 2025 | 436.4 | 440.65 | 440.65 | 442.95 | 431.1 | 2,620 |
| October 10, 2025 | 435.1 | 443.05 | 443.05 | 444 | 435.1 | 600 |
| October 09, 2025 | 442.25 | 436.15 | 436.15 | 442.25 | 433.6 | 1,978 |
| October 08, 2025 | 439.55 | 439.35 | 439.35 | 444 | 429.5 | 2,479 |
| October 07, 2025 | 436 | 438.45 | 438.45 | 443.1 | 436 | 1,674 |
| October 06, 2025 | 453 | 437.5 | 437.5 | 453 | 433.1 | 3,008 |
| October 03, 2025 | 439 | 440.35 | 440.35 | 440.9 | 439 | 881 |
| October 01, 2025 | 451.7 | 439.35 | 439.35 | 451.7 | 435.1 | 2,785 |
| September 30, 2025 | 437.5 | 439.7 | 439.7 | 441.85 | 431.35 | 1,764 |
| September 29, 2025 | 436 | 440.4 | 440.4 | 444.95 | 432.55 | 3,371 |
| September 26, 2025 | 444 | 437.6 | 437.6 | 444.65 | 431 | 2,646 |
| September 25, 2025 | 440 | 439.35 | 439.35 | 442.4 | 435 | 926 |
| September 24, 2025 | 441 | 440.4 | 440.4 | 445.55 | 436.55 | 900 |
| September 23, 2025 | 437.45 | 442.3 | 442.3 | 447.9 | 430 | 3,821 |
| September 22, 2025 | 460 | 438.15 | 438.15 | 460 | 438 | 2,659 |
| September 19, 2025 | 452.1 | 448.2 | 448.2 | 452.1 | 442.2 | 1,617 |
| September 18, 2025 | 447.75 | 447.55 | 447.55 | 450.95 | 440.6 | 2,316 |
| September 17, 2025 | 450.4 | 449 | 449 | 456.05 | 442 | 759 |
| September 16, 2025 | 441.55 | 447.6 | 447.6 | 452.75 | 438.3 | 2,352 |
| September 15, 2025 | 458.05 | 444.85 | 444.85 | 458.05 | 442.2 | 1,596 |
| September 12, 2025 | 465.3 | 448.85 | 448.85 | 465.3 | 434 | 2,239 |
| September 11, 2025 | 456.2 | 445.25 | 445.25 | 456.9 | 442 | 2,398 |
| September 10, 2025 | 479 | 446.2 | 447.65 | 479 | 444.1 | 3,082 |
| September 09, 2025 | 459 | 449.05 | 449.05 | 465.95 | 447.05 | 1,093 |
| September 08, 2025 | 462.05 | 445.05 | 445.05 | 467.45 | 443 | 1,220 |
| September 05, 2025 | 462.95 | 452.4 | 451.1 | 462.95 | 441 | 1,383 |
| September 04, 2025 | 464 | 450.7 | 450.7 | 467.95 | 449.3 | 1,689 |
| September 03, 2025 | 483.35 | 464 | 464 | 487 | 461.2 | 3,683 |
| September 02, 2025 | 447.9 | 474 | 475.3 | 490 | 443.5 | 30,245 |
| September 01, 2025 | 457.8 | 446.8 | 446.8 | 457.8 | 441.4 | 2,233 |
| August 29, 2025 | 431.55 | 448.9 | 448.9 | 453.9 | 431.55 | 6,848 |
| August 28, 2025 | 435 | 440.7 | 440.7 | 442.9 | 425.1 | 8,692 |
| August 26, 2025 | 438.75 | 436.8 | 436.8 | 444.95 | 429.95 | 9,468 |
| August 25, 2025 | 446 | 437.65 | 437.65 | 449.95 | 431.05 | 4,849 |
| August 22, 2025 | 430.25 | 432.5 | 437.7 | 441.2 | 426.85 | 5,472 |
| August 21, 2025 | 428 | 433.1 | 433.1 | 440 | 427 | 4,974 |
| August 20, 2025 | 425.05 | 428.75 | 428.75 | 434.9 | 415.3 | 3,413 |
| August 19, 2025 | 423.45 | 422.35 | 422.35 | 432 | 406.5 | 12,918 |
| August 18, 2025 | 424.5 | 417.15 | 421.35 | 429.45 | 415.1 | 3,415 |
| August 14, 2025 | 440 | 420.7 | 422.8 | 440 | 416.2 | 1,919 |
| August 13, 2025 | 425.35 | 433.3 | 433.3 | 440.5 | 425.35 | 2,644 |