439.35
-4.3(-0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 447 | 439.35 | 439.35 | 450.05 | 429.25 | 7,967 |
| November 06, 2025 | 432 | 443.65 | 443.65 | 452 | 418 | 13,415 |
| November 04, 2025 | 437 | 433.75 | 433.75 | 444.05 | 433 | 5,370 |
| November 03, 2025 | 451.5 | 438.2 | 438.2 | 451.5 | 436 | 1,285 |
| October 31, 2025 | 450.05 | 441.6 | 441.6 | 454.3 | 435.6 | 5,049 |
| October 30, 2025 | 446.05 | 444.35 | 444.35 | 452 | 442 | 5,015 |
| October 29, 2025 | 446.1 | 446.05 | 446.05 | 465 | 438.5 | 13,719 |
| October 28, 2025 | 453.1 | 448.15 | 448.15 | 459 | 446.2 | 3,216 |
| October 27, 2025 | 450 | 453.1 | 453.1 | 454.9 | 450 | 2,582 |
| October 24, 2025 | 452.9 | 451.75 | 451.75 | 454.95 | 450 | 1,081 |
| October 23, 2025 | 454.85 | 452.9 | 452.9 | 454.85 | 443.7 | 3,772 |
| October 21, 2025 | 442.05 | 449.65 | 449.65 | 456 | 441 | 2,059 |
| October 20, 2025 | 452 | 446.05 | 446.05 | 452 | 441.2 | 3,186 |
| October 17, 2025 | 451.45 | 448.15 | 448.15 | 454.8 | 444.15 | 1,262 |
| October 16, 2025 | 452.95 | 448.5 | 448.5 | 454 | 440 | 1,130 |
| October 15, 2025 | 442.25 | 445.45 | 445.45 | 448 | 438.25 | 1,685 |
| October 14, 2025 | 453.9 | 443 | 443 | 454.4 | 438.25 | 1,497 |
| October 13, 2025 | 440.2 | 443.75 | 443.75 | 448.5 | 438.7 | 1,054 |
| October 10, 2025 | 455.4 | 445.85 | 445.85 | 455.95 | 442.2 | 1,706 |
| October 09, 2025 | 458 | 451.8 | 451.8 | 459 | 445 | 2,300 |
| October 08, 2025 | 449.5 | 454.3 | 454.3 | 459 | 446.1 | 2,238 |
| October 07, 2025 | 459.45 | 451.75 | 451.75 | 459.5 | 447.25 | 850 |
| October 06, 2025 | 464 | 443.95 | 443.95 | 464 | 439 | 5,649 |
| October 03, 2025 | 454.75 | 456.95 | 456.95 | 457.15 | 453 | 975 |
| October 01, 2025 | 459.9 | 449.7 | 449.7 | 459.9 | 444 | 2,997 |
| September 30, 2025 | 458.25 | 448.45 | 448.45 | 459.45 | 447.1 | 801 |
| September 29, 2025 | 469.7 | 450.3 | 450.3 | 469.7 | 443.9 | 1,337 |
| September 26, 2025 | 458 | 450.55 | 450.55 | 473.75 | 440 | 3,154 |
| September 25, 2025 | 472 | 463.25 | 463.25 | 472 | 458 | 784 |
| September 24, 2025 | 478.8 | 461.85 | 461.85 | 478.8 | 460.05 | 1,997 |
| September 23, 2025 | 476.85 | 469.9 | 469.9 | 480.6 | 468.05 | 2,222 |
| September 22, 2025 | 465.85 | 477.3 | 477.3 | 483.95 | 465.85 | 4,171 |
| September 19, 2025 | 478 | 471.1 | 471.1 | 478.95 | 469.8 | 1,883 |
| September 18, 2025 | 482.05 | 479.75 | 474.75 | 490 | 476.65 | 2,036 |
| September 17, 2025 | 481 | 478.2 | 473.22 | 489.9 | 468 | 4,223 |
| September 16, 2025 | 475 | 476.5 | 476.5 | 478.4 | 474.05 | 929 |
| September 15, 2025 | 485 | 474.05 | 474.05 | 485 | 467.4 | 3,137 |
| September 12, 2025 | 475 | 480.3 | 480.3 | 485.15 | 475 | 2,699 |
| September 11, 2025 | 479 | 476.5 | 476.5 | 487.85 | 475 | 955 |
| September 10, 2025 | 489.8 | 478.65 | 478.65 | 495.05 | 477 | 3,256 |
| September 09, 2025 | 493.55 | 480.2 | 480.2 | 493.55 | 474.95 | 4,146 |
| September 08, 2025 | 492.95 | 481.75 | 481.75 | 496.6 | 479.2 | 3,107 |
| September 05, 2025 | 492.85 | 490.45 | 490.45 | 494.75 | 481.05 | 2,147 |
| September 04, 2025 | 494 | 494.55 | 494.55 | 505.9 | 479.9 | 7,832 |
| September 03, 2025 | 487.7 | 488.8 | 488.8 | 492 | 473.9 | 3,145 |
| September 02, 2025 | 471.55 | 477.3 | 477.3 | 480 | 471.55 | 977 |
| September 01, 2025 | 462.5 | 470.45 | 470.45 | 479.05 | 462.5 | 2,321 |
| August 29, 2025 | 475 | 462.45 | 462.45 | 488 | 458.2 | 3,447 |
| August 28, 2025 | 475.55 | 468.75 | 468.75 | 475.9 | 465.5 | 3,381 |
| August 26, 2025 | 484.35 | 479.9 | 479.9 | 488 | 479.55 | 1,146 |
| August 25, 2025 | 494 | 484.35 | 484.35 | 494 | 481.55 | 2,315 |
| August 22, 2025 | 479.2 | 488 | 488 | 490.15 | 475.2 | 5,706 |
| August 21, 2025 | 487.6 | 478.05 | 478.05 | 487.6 | 475.05 | 1,954 |
| August 20, 2025 | 477.8 | 478.65 | 478.65 | 485 | 468 | 4,607 |
| August 19, 2025 | 465.5 | 469.4 | 469.4 | 478.2 | 465.5 | 5,959 |
| August 18, 2025 | 484.6 | 469.4 | 469.4 | 484.6 | 463.6 | 1,446 |
| August 14, 2025 | 483.1 | 466.1 | 466.1 | 485.75 | 460.05 | 4,164 |
| August 13, 2025 | 469.55 | 483.1 | 483.1 | 491.1 | 461.05 | 6,359 |
| August 12, 2025 | 467.9 | 469.55 | 469.55 | 477 | 460 | 7,898 |
| August 11, 2025 | 467.2 | 474.7 | 474.7 | 479 | 453.95 | 4,462 |