404.60
+4.05(+1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 402 | 404.6 | 404.6 | 412.95 | 401.15 | 62,502 |
| November 12, 2025 | 402.4 | 400.55 | 400.55 | 404.5 | 393.05 | 88,800 |
| November 11, 2025 | 405.85 | 396.65 | 396.65 | 405.85 | 395 | 135,332 |
| November 10, 2025 | 410.2 | 405.85 | 405.85 | 412.5 | 405 | 58,523 |
| November 07, 2025 | 408.8 | 414.6 | 414.6 | 420.25 | 404.2 | 53,397 |
| November 06, 2025 | 432.75 | 410 | 410 | 435.45 | 405.95 | 123,893 |
| November 04, 2025 | 430 | 432.3 | 432.3 | 443.95 | 430 | 66,131 |
| November 03, 2025 | 440 | 431.85 | 431.85 | 443.95 | 429.6 | 90,515 |
| November 02, 2025 | 440 | 431.85 | 431.85 | 443.95 | 429.6 | 90,515 |
| October 31, 2025 | 441.55 | 437.9 | 437.9 | 444.4 | 436.5 | 40,822 |
| October 30, 2025 | 446.5 | 441.55 | 441.55 | 446.5 | 439 | 34,305 |
| October 29, 2025 | 442.8 | 442.7 | 442.7 | 450.05 | 440.75 | 41,006 |
| October 28, 2025 | 438.8 | 441.85 | 441.85 | 450 | 435.5 | 87,508 |
| October 27, 2025 | 442 | 438.8 | 438.8 | 445.2 | 435 | 80,579 |
| October 24, 2025 | 436.25 | 440.8 | 440.8 | 446.7 | 436.25 | 45,770 |
| October 23, 2025 | 448.75 | 439.75 | 439.75 | 448.75 | 438 | 82,604 |
| October 21, 2025 | 431 | 443.6 | 443.6 | 447 | 431 | 35,378 |
| October 20, 2025 | 449.4 | 434.35 | 434.35 | 449.7 | 432.35 | 67,476 |
| October 17, 2025 | 446.35 | 446.5 | 446.5 | 452 | 441.5 | 77,122 |
| October 16, 2025 | 447 | 450.85 | 450.85 | 464 | 443 | 190,608 |
| October 15, 2025 | 441.55 | 452 | 452 | 454.85 | 441.2 | 133,466 |
| October 14, 2025 | 435 | 444.7 | 444.7 | 446.95 | 433.05 | 166,769 |
| October 13, 2025 | 430.25 | 440.2 | 440.2 | 441.5 | 425.05 | 127,378 |
| October 10, 2025 | 438.1 | 435.45 | 435.45 | 455.5 | 433 | 367,408 |
| October 09, 2025 | 436.5 | 438.1 | 438.1 | 445.05 | 428.05 | 204,305 |
| October 08, 2025 | 429 | 431.15 | 431.15 | 448 | 429 | 140,909 |
| October 07, 2025 | 427.95 | 431.75 | 431.75 | 434.9 | 426.55 | 93,615 |
| October 06, 2025 | 417.5 | 427.95 | 427.95 | 454 | 415.95 | 735,052 |
| October 03, 2025 | 403 | 415.25 | 415.25 | 425 | 398.5 | 787,447 |
| October 01, 2025 | 410.95 | 401 | 401 | 411.9 | 398.95 | 142,113 |
| September 30, 2025 | 404.6 | 406.9 | 406.9 | 414.65 | 393.1 | 163,040 |
| September 29, 2025 | 409.9 | 406.05 | 406.05 | 409.9 | 401.75 | 77,768 |
| September 26, 2025 | 418.4 | 404.65 | 404.65 | 418.9 | 400 | 202,440 |
| September 25, 2025 | 412 | 420.2 | 420.2 | 423.5 | 408 | 188,735 |
| September 24, 2025 | 407.05 | 407.35 | 407.35 | 409 | 403.15 | 114,462 |
| September 23, 2025 | 416 | 407.05 | 407.05 | 416 | 405 | 156,935 |
| September 22, 2025 | 427.45 | 408.75 | 408.75 | 432 | 407 | 297,119 |
| September 19, 2025 | 450 | 427.45 | 427.45 | 450 | 425.2 | 243,624 |
| September 18, 2025 | 464.7 | 445.95 | 445.95 | 464.7 | 444 | 158,997 |
| September 17, 2025 | 435.5 | 459.4 | 459.4 | 474.25 | 433.8 | 578,263 |
| September 16, 2025 | 431 | 434.5 | 434.5 | 435.5 | 428.85 | 64,795 |
| September 15, 2025 | 428.05 | 429.45 | 429.45 | 431.85 | 421.95 | 120,149 |
| September 12, 2025 | 425.5 | 425.3 | 425.3 | 434.9 | 421.5 | 59,842 |
| September 11, 2025 | 426.95 | 429.5 | 429.5 | 437.6 | 424.45 | 117,018 |
| September 10, 2025 | 420.4 | 426.2 | 426.2 | 431.1 | 420 | 144,394 |
| September 09, 2025 | 407.15 | 419.15 | 419.15 | 424.95 | 402.75 | 179,817 |
| September 08, 2025 | 413.5 | 405.3 | 405.3 | 413.5 | 403.75 | 53,371 |
| September 05, 2025 | 414.5 | 405.8 | 405.8 | 414.5 | 404 | 82,706 |
| September 04, 2025 | 428.45 | 407.45 | 407.45 | 429.55 | 406 | 107,656 |
| September 03, 2025 | 407.3 | 423.8 | 423.8 | 432.4 | 407.3 | 270,200 |
| September 02, 2025 | 417.5 | 407.3 | 407.3 | 419.05 | 405.1 | 99,538 |
| September 01, 2025 | 416.6 | 416.15 | 416.15 | 424.15 | 415 | 96,926 |
| August 29, 2025 | 390.7 | 426.8 | 426.8 | 438 | 390.7 | 1.27M |
| August 28, 2025 | 394.7 | 388.9 | 388.9 | 403 | 384.35 | 131,555 |
| August 26, 2025 | 403.3 | 394.7 | 394.7 | 403.9 | 388.7 | 134,021 |
| August 25, 2025 | 411.95 | 403.4 | 403.4 | 415 | 401 | 84,807 |
| August 22, 2025 | 403.1 | 408.15 | 408.15 | 415.05 | 402.75 | 95,719 |
| August 21, 2025 | 410.55 | 403.1 | 403.1 | 414.5 | 402 | 92,602 |
| August 20, 2025 | 409.7 | 411.45 | 411.45 | 419.8 | 407.8 | 90,578 |
| August 19, 2025 | 409.8 | 410.1 | 410.1 | 414.8 | 406 | 144,066 |