419.60
+8.2(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 403.2 | 419.6 | 419.6 | 419.6 | 403.2 | 27,452 |
| October 16, 2025 | 411.4 | 411.4 | 411.4 | 411.4 | 411.4 | 1,205 |
| October 15, 2025 | 419.8 | 419.8 | 419.8 | 419.8 | 419.8 | 1,233 |
| October 14, 2025 | 428.35 | 428.35 | 428.35 | 428.35 | 428.35 | 687 |
| October 13, 2025 | 437.1 | 437.1 | 437.1 | 437.1 | 437.1 | 4,136 |
| October 10, 2025 | 452.1 | 446 | 446 | 452.1 | 446 | 5,692 |
| October 09, 2025 | 466.7 | 453.8 | 453.8 | 466.7 | 446.15 | 17,657 |
| October 08, 2025 | 454.2 | 466.7 | 466.7 | 472.15 | 454.2 | 27,057 |
| October 07, 2025 | 444 | 449.7 | 449.7 | 457.5 | 430 | 23,013 |
| October 06, 2025 | 445.95 | 450.5 | 450.5 | 452.05 | 439.2 | 45,129 |
| October 03, 2025 | 422.1 | 430.55 | 430.55 | 432.4 | 415.85 | 21,224 |
| October 01, 2025 | 396 | 411.85 | 411.85 | 415 | 385 | 38,509 |
| September 30, 2025 | 397 | 395.96 | 395.96 | 400 | 373.54 | 228,472 |
| September 29, 2025 | 414 | 393.2 | 393.2 | 414 | 383.01 | 145,193 |
| September 26, 2025 | 404.12 | 402.94 | 402.94 | 404.12 | 380.04 | 1.09M |
| September 25, 2025 | 384.88 | 384.88 | 384.88 | 384.88 | 384.88 | 28,899 |
| September 24, 2025 | 366.56 | 366.56 | 366.56 | 366.56 | 360 | 424,348 |
| September 23, 2025 | 317.38 | 349.11 | 349.11 | 349.11 | 292.01 | 196,188 |
| September 22, 2025 | 326.96 | 317.38 | 317.38 | 326.96 | 305.56 | 142,595 |
| September 19, 2025 | 277.68 | 297.24 | 297.24 | 297.24 | 273.76 | 92,344 |
| September 18, 2025 | 265.35 | 270.22 | 270.22 | 278 | 263 | 104,299 |
| September 17, 2025 | 266.93 | 262 | 262 | 267.79 | 251 | 8,113 |
| September 16, 2025 | 272.95 | 258.94 | 258.94 | 272.95 | 256.51 | 3,678 |
| September 15, 2025 | 252.16 | 258.01 | 258.01 | 262.83 | 252.16 | 3,907 |
| September 12, 2025 | 262.1 | 263.47 | 263.47 | 278.95 | 261 | 20,369 |
| September 11, 2025 | 285 | 271.8 | 271.8 | 285 | 261 | 11,871 |
| September 10, 2025 | 278 | 268.86 | 268.86 | 278 | 261.31 | 12,888 |
| September 09, 2025 | 260.53 | 254.98 | 254.98 | 268.38 | 251.42 | 25,008 |
| September 08, 2025 | 268.99 | 260.53 | 260.53 | 270 | 250 | 11,631 |
| September 05, 2025 | 256.45 | 253.42 | 253.42 | 261 | 243.65 | 9,811 |
| September 04, 2025 | 264.47 | 256.45 | 256.45 | 264.47 | 249.01 | 2,045 |
| September 03, 2025 | 250 | 259.28 | 259.28 | 262 | 246 | 3,902 |
| September 02, 2025 | 247.9 | 252.99 | 252.99 | 255 | 245.1 | 7,834 |
| September 01, 2025 | 240.5 | 243.17 | 243.17 | 247.45 | 240.5 | 2,766 |
| August 29, 2025 | 240 | 240.6 | 240.6 | 249.45 | 238 | 20,337 |
| August 28, 2025 | 240.2 | 239.95 | 239.95 | 247.6 | 239.5 | 10,402 |
| August 26, 2025 | 248.85 | 246.6 | 246.6 | 258 | 238.8 | 32,007 |
| August 25, 2025 | 252.65 | 250.25 | 250.25 | 260 | 239.05 | 5,789 |
| August 22, 2025 | 246.25 | 250.45 | 250.45 | 250.45 | 246.25 | 2,536 |
| August 21, 2025 | 243.05 | 246.25 | 246.25 | 246.25 | 243.05 | 8,686 |
| August 20, 2025 | 251 | 248 | 248 | 251 | 248 | 7,191 |
| August 19, 2025 | 245.6 | 248 | 248 | 248 | 240.6 | 3,049 |
| August 18, 2025 | 237.05 | 245.5 | 245.5 | 245.5 | 237.05 | 16,636 |
| August 14, 2025 | 248 | 240.7 | 240.7 | 248 | 240.7 | 5,782 |
| August 13, 2025 | 241 | 245.6 | 245.6 | 245.6 | 241 | 3,092 |
| August 12, 2025 | 240.8 | 240.8 | 240.8 | 241 | 240.8 | 6,007 |
| August 11, 2025 | 245.7 | 245.7 | 245.7 | 245.7 | 245.7 | 414 |
| August 08, 2025 | 259.95 | 250.7 | 250.7 | 259.95 | 250.7 | 14,070 |
| August 07, 2025 | 248.2 | 255.8 | 255.8 | 255.8 | 248.2 | 10,924 |
| August 06, 2025 | 258 | 253.25 | 253.25 | 258 | 253.25 | 4,109 |
| August 05, 2025 | 248.3 | 258.4 | 258.4 | 258.4 | 248.3 | 6,511 |
| August 04, 2025 | 258.5 | 253.35 | 253.35 | 258.5 | 253.35 | 875 |
| August 01, 2025 | 260.5 | 258.5 | 258.5 | 262.5 | 258.5 | 1,048 |
| July 31, 2025 | 262.64 | 262.64 | 262.64 | 265 | 262.64 | 7,415 |
| July 30, 2025 | 273 | 268 | 268 | 273 | 268 | 12,893 |
| July 29, 2025 | 260.26 | 268 | 268 | 268 | 260.26 | 12,288 |
| July 28, 2025 | 276 | 265.58 | 265.58 | 276 | 265.58 | 22,764 |
| July 25, 2025 | 271.62 | 271 | 271 | 271.62 | 260.97 | 78,294 |
| July 24, 2025 | 266.3 | 266.3 | 266.3 | 266.3 | 266.3 | 71,553 |
| July 23, 2025 | 261.08 | 261.08 | 261.08 | 261.08 | 261.08 | 2,904 |