487.20
-2.45(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 516 | 489.65 | 489.65 | 517.9 | 487 | 1.72M |
| October 21, 2025 | 516 | 514.9 | 514.9 | 518.9 | 512 | 275,387 |
| October 20, 2025 | 530 | 511.9 | 511.9 | 531.7 | 503.25 | 3.06M |
| October 17, 2025 | 539.4 | 526.4 | 526.4 | 539.4 | 524.25 | 1.2M |
| October 16, 2025 | 544.8 | 539.4 | 539.4 | 544.8 | 534.5 | 958,609 |
| October 15, 2025 | 514.05 | 542.5 | 542.5 | 544.1 | 514.05 | 2.42M |
| October 14, 2025 | 531.4 | 517.2 | 517.2 | 535.5 | 514.1 | 1.17M |
| October 13, 2025 | 526.55 | 528.35 | 528.35 | 532.7 | 523.25 | 954,531 |
| October 10, 2025 | 530.85 | 529.15 | 529.15 | 533.35 | 527.1 | 614,025 |
| October 09, 2025 | 526.55 | 530.85 | 530.85 | 533.9 | 524.2 | 1.02M |
| October 08, 2025 | 534.9 | 526.55 | 526.55 | 535.95 | 516.9 | 2.23M |
| October 07, 2025 | 531.5 | 537 | 537 | 545 | 526.75 | 4M |
| October 06, 2025 | 530 | 531.45 | 531.45 | 570.4 | 511.5 | 23.13M |
| October 03, 2025 | 505 | 524.4 | 524.4 | 528.8 | 499.35 | 5.53M |
| October 01, 2025 | 501.1 | 502.25 | 502.25 | 506 | 489.35 | 1.53M |
| September 30, 2025 | 502 | 497.6 | 497.6 | 503.7 | 487.25 | 1.56M |
| September 29, 2025 | 490.25 | 501.5 | 501.5 | 506.2 | 487.25 | 4.09M |
| September 26, 2025 | 488.65 | 485.25 | 485.25 | 492.5 | 481.55 | 870,272 |
| September 25, 2025 | 484.9 | 493.45 | 493.45 | 501 | 481 | 2.93M |
| September 24, 2025 | 482.95 | 485.5 | 485.5 | 493.9 | 480 | 2.01M |
| September 23, 2025 | 485.95 | 482.95 | 482.95 | 489.4 | 478.45 | 1.12M |
| September 22, 2025 | 498 | 484.45 | 484.45 | 501.35 | 482.3 | 3.31M |
| September 19, 2025 | 502.1 | 500.25 | 500.25 | 509 | 493.45 | 9.16M |
| September 18, 2025 | 453 | 502.1 | 502.1 | 513.35 | 451 | 66.65M |
| September 17, 2025 | 443.55 | 447.1 | 447.1 | 456.75 | 442.8 | 1.85M |
| September 16, 2025 | 439.2 | 441.85 | 441.85 | 447.7 | 438.5 | 3.22M |
| September 15, 2025 | 437.5 | 439.15 | 439.15 | 447.5 | 435.7 | 793,715 |
| September 12, 2025 | 441.9 | 439.45 | 439.45 | 444.35 | 437.4 | 575,155 |
| September 11, 2025 | 449 | 438.4 | 438.4 | 452.45 | 436.9 | 620,172 |
| September 10, 2025 | 430.4 | 450.45 | 450.45 | 453 | 430.4 | 1.9M |
| September 09, 2025 | 430 | 430.9 | 430.9 | 435 | 426.6 | 424,106 |
| September 08, 2025 | 432.85 | 428.9 | 428.9 | 435 | 427.05 | 269,690 |
| September 05, 2025 | 436.3 | 431.6 | 431.6 | 438.25 | 430.6 | 382,607 |
| September 04, 2025 | 444.05 | 432.75 | 432.75 | 452.8 | 430.6 | 1.04M |
| September 03, 2025 | 425.95 | 442.95 | 442.95 | 445 | 424 | 974,022 |
| September 02, 2025 | 431 | 425.75 | 425.75 | 433.05 | 424.4 | 957,757 |
| September 01, 2025 | 431.65 | 428.7 | 428.7 | 433.2 | 426.1 | 758,685 |
| August 29, 2025 | 428.45 | 431.55 | 431.55 | 433.5 | 423.05 | 989,138 |
| August 28, 2025 | 452.95 | 429.6 | 429.6 | 455.2 | 421.4 | 3.08M |
| August 26, 2025 | 466.95 | 452.7 | 452.7 | 469.9 | 450.65 | 1.16M |
| August 25, 2025 | 465.9 | 467.7 | 467.7 | 470.95 | 462.9 | 1.34M |
| August 22, 2025 | 451 | 465.5 | 465.5 | 467 | 449.55 | 1.71M |
| August 21, 2025 | 463 | 450.75 | 450.75 | 466.3 | 449.45 | 756,245 |
| August 20, 2025 | 469.2 | 462.8 | 462.8 | 469.2 | 461.75 | 459,875 |
| August 19, 2025 | 469 | 469.75 | 469.75 | 470.4 | 461.7 | 727,061 |
| August 18, 2025 | 458 | 467.9 | 467.9 | 474.25 | 458 | 1.67M |
| August 14, 2025 | 452.05 | 455.75 | 455.75 | 461 | 452.05 | 841,942 |
| August 13, 2025 | 448.05 | 451.75 | 451.75 | 457.25 | 448.05 | 1.12M |
| August 12, 2025 | 442.75 | 446.75 | 446.75 | 450.9 | 440.65 | 841,062 |
| August 11, 2025 | 434.3 | 442.45 | 442.45 | 443.4 | 432.6 | 570,685 |
| August 08, 2025 | 444.5 | 434.3 | 434.3 | 445 | 432.6 | 587,684 |
| August 07, 2025 | 440 | 444.5 | 444.5 | 446 | 436.5 | 977,142 |
| August 06, 2025 | 438 | 440.4 | 440.4 | 443.55 | 432.45 | 1.11M |
| August 05, 2025 | 430 | 438.4 | 438.4 | 440.5 | 424.2 | 1.31M |
| August 04, 2025 | 418.65 | 431.1 | 431.1 | 432.5 | 414.05 | 1.39M |
| August 01, 2025 | 424.3 | 419.35 | 419.35 | 424.85 | 411 | 1.83M |
| July 31, 2025 | 409.6 | 422.25 | 422.25 | 430.6 | 409.25 | 2.27M |
| July 30, 2025 | 413.9 | 414 | 414 | 426.4 | 411.9 | 1.35M |
| July 29, 2025 | 421.7 | 415.65 | 415.65 | 421.7 | 401.1 | 3.72M |
| July 28, 2025 | 421.65 | 420.65 | 420.65 | 444.9 | 417.1 | 13.21M |