375.95
-5.55(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 381.95 | 381.5 | 381.5 | 385 | 373.5 | 171,385 |
| November 06, 2025 | 399.5 | 381.95 | 381.95 | 399.65 | 378.6 | 313,906 |
| November 04, 2025 | 409 | 399.05 | 399.05 | 411.5 | 397.1 | 168,974 |
| November 03, 2025 | 415.5 | 408.75 | 408.75 | 417.9 | 406.5 | 176,263 |
| October 31, 2025 | 422.35 | 414.65 | 414.65 | 424.25 | 413 | 101,026 |
| October 30, 2025 | 418.35 | 422.35 | 422.35 | 427 | 417.4 | 128,814 |
| October 29, 2025 | 423 | 418.35 | 418.35 | 430.2 | 414.6 | 272,856 |
| October 28, 2025 | 425.05 | 424.65 | 424.65 | 429.7 | 420.4 | 145,788 |
| October 27, 2025 | 416.9 | 425.05 | 425.05 | 428 | 414 | 224,670 |
| October 24, 2025 | 422.4 | 414.9 | 414.9 | 424.5 | 413.35 | 186,357 |
| October 23, 2025 | 427.4 | 422.4 | 422.4 | 430 | 421.4 | 319,402 |
| October 21, 2025 | 418.55 | 422.25 | 422.25 | 424.8 | 417.5 | 59,220 |
| October 20, 2025 | 415 | 417.5 | 417.5 | 418.65 | 407.85 | 144,401 |
| October 17, 2025 | 412.4 | 410.95 | 410.95 | 421.75 | 405 | 258,166 |
| October 16, 2025 | 407.9 | 412.9 | 412.9 | 415 | 402.8 | 297,056 |
| October 15, 2025 | 425 | 404.7 | 404.7 | 432.25 | 402.75 | 1.35M |
| October 14, 2025 | 429.1 | 426.8 | 426.8 | 430 | 418 | 159,342 |
| October 13, 2025 | 428 | 429.1 | 429.1 | 433.85 | 427.45 | 94,579 |
| October 10, 2025 | 430 | 432.85 | 432.85 | 439.85 | 430 | 96,408 |
| October 09, 2025 | 430.65 | 432.65 | 432.65 | 436.15 | 425.35 | 134,535 |
| October 08, 2025 | 428.95 | 430.65 | 430.65 | 432.65 | 422 | 136,283 |
| October 07, 2025 | 423.25 | 428.95 | 428.95 | 430.6 | 421.6 | 102,346 |
| October 06, 2025 | 424.2 | 421.6 | 421.6 | 428.4 | 416.45 | 95,754 |
| October 03, 2025 | 422.1 | 424.35 | 424.35 | 429.65 | 417 | 258,244 |
| October 01, 2025 | 417.1 | 423.2 | 423.2 | 425.25 | 409.55 | 212,311 |
| September 30, 2025 | 422.9 | 419.6 | 419.6 | 430.05 | 415.9 | 105,791 |
| September 29, 2025 | 419.95 | 422.75 | 422.75 | 432.95 | 410.6 | 1.38M |
| September 26, 2025 | 433.2 | 419.9 | 419.9 | 438 | 416.15 | 1.23M |
| September 25, 2025 | 451.05 | 442.25 | 442.25 | 452.9 | 439.05 | 101,777 |
| September 24, 2025 | 447.6 | 450.6 | 450.6 | 452.5 | 438.6 | 192,366 |
| September 23, 2025 | 449.7 | 445.9 | 445.9 | 450.05 | 443.8 | 110,048 |
| September 22, 2025 | 447.45 | 447.3 | 447.3 | 453.25 | 446.9 | 151,204 |
| September 19, 2025 | 448.45 | 447.45 | 447.45 | 450.2 | 443.05 | 152,814 |
| September 18, 2025 | 445 | 448.45 | 448.45 | 450 | 442.4 | 151,298 |
| September 17, 2025 | 446 | 445.7 | 445.7 | 449.5 | 442.2 | 120,243 |
| September 16, 2025 | 434 | 442.8 | 442.8 | 443.9 | 434 | 157,257 |
| September 15, 2025 | 428.95 | 435.45 | 435.45 | 436.9 | 427.05 | 124,431 |
| September 12, 2025 | 428.35 | 428.65 | 428.65 | 435 | 425.75 | 192,708 |
| September 11, 2025 | 442 | 428.35 | 428.35 | 443.7 | 426 | 266,453 |
| September 10, 2025 | 452.95 | 442.45 | 442.45 | 456.3 | 439.55 | 253,772 |
| September 09, 2025 | 453.3 | 452.35 | 452.35 | 460 | 451 | 131,131 |
| September 08, 2025 | 461 | 453.25 | 453.25 | 467 | 451.2 | 181,015 |
| September 05, 2025 | 470.95 | 463.9 | 463.9 | 472.15 | 460.5 | 147,606 |
| September 04, 2025 | 464.9 | 470.6 | 470.6 | 477.5 | 463.35 | 565,147 |
| September 03, 2025 | 463.6 | 462.5 | 462.5 | 466 | 457.2 | 685,992 |
| September 02, 2025 | 459.85 | 458.5 | 458.5 | 464.9 | 454.35 | 325,721 |
| September 01, 2025 | 456.15 | 456.2 | 456.2 | 467.85 | 455 | 239,531 |
| August 29, 2025 | 460.3 | 456.05 | 456.05 | 464.85 | 453.5 | 167,922 |
| August 28, 2025 | 465 | 464.4 | 464.4 | 469.8 | 455.45 | 236,874 |
| August 26, 2025 | 453 | 464.35 | 464.35 | 467.3 | 450.1 | 642,465 |
| August 25, 2025 | 462 | 453.15 | 453.15 | 465.45 | 451.25 | 235,735 |
| August 22, 2025 | 468 | 457.35 | 457.35 | 468 | 454.25 | 183,438 |
| August 21, 2025 | 459.1 | 466.3 | 466.3 | 468 | 459.1 | 210,485 |
| August 20, 2025 | 457.4 | 461.15 | 461.15 | 468 | 455.75 | 360,525 |
| August 19, 2025 | 452.9 | 457.5 | 457.5 | 462.9 | 450.95 | 402,041 |
| August 18, 2025 | 457.85 | 449.8 | 449.8 | 462.85 | 448.85 | 383,051 |
| August 14, 2025 | 456.9 | 452.2 | 452.2 | 459.9 | 447 | 254,964 |
| August 13, 2025 | 451.85 | 454.6 | 454.6 | 460.9 | 451.15 | 519,065 |
| August 12, 2025 | 446 | 450.6 | 450.6 | 456.15 | 444.35 | 625,976 |
| August 11, 2025 | 441 | 445.7 | 445.7 | 455.05 | 440.55 | 934,734 |