479.05
+26.7(+5.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 452.9 | 479.05 | 479.05 | 480.95 | 443 | 903,993 |
| November 06, 2025 | 449.7 | 452.35 | 452.35 | 461.95 | 438.65 | 448,060 |
| November 04, 2025 | 448 | 446.8 | 446.8 | 456.6 | 441.05 | 500,292 |
| November 03, 2025 | 432.35 | 448.9 | 448.9 | 484.9 | 425.05 | 3.81M |
| October 31, 2025 | 414.7 | 431.55 | 431.55 | 447 | 408.35 | 2.53M |
| October 30, 2025 | 399 | 404.05 | 404.05 | 409.9 | 375 | 798,671 |
| October 29, 2025 | 387 | 400 | 400 | 404.85 | 387 | 351,990 |
| October 28, 2025 | 386.15 | 387.35 | 387.35 | 396 | 383.4 | 223,061 |
| October 27, 2025 | 396.75 | 383.1 | 383.1 | 403.6 | 380.95 | 251,878 |
| October 24, 2025 | 395.15 | 396.75 | 396.75 | 403.55 | 388.2 | 311,525 |
| October 23, 2025 | 410 | 396.7 | 396.7 | 419 | 391.2 | 855,981 |
| October 21, 2025 | 381 | 411 | 411 | 422 | 375.25 | 1.84M |
| October 20, 2025 | 330 | 381.75 | 381.75 | 390.5 | 327.1 | 4.5M |
| October 17, 2025 | 322 | 325.45 | 325.45 | 337.45 | 315.65 | 125,205 |
| October 16, 2025 | 313.95 | 320.5 | 320.5 | 325.2 | 313.9 | 93,502 |
| October 15, 2025 | 315 | 312.1 | 312.1 | 323.75 | 308.35 | 47,557 |
| October 14, 2025 | 315.3 | 312.6 | 312.6 | 322.3 | 311 | 43,679 |
| October 13, 2025 | 320 | 315.3 | 315.3 | 321.35 | 312 | 51,567 |
| October 10, 2025 | 316.9 | 320.2 | 320.2 | 323 | 316.35 | 53,009 |
| October 09, 2025 | 311.5 | 319.9 | 319.9 | 324.9 | 311.2 | 128,070 |
| October 08, 2025 | 317.4 | 309 | 309 | 317.4 | 305.55 | 51,617 |
| October 07, 2025 | 315.1 | 314.25 | 314.25 | 318.65 | 313.25 | 49,373 |
| October 06, 2025 | 323.1 | 315.1 | 315.1 | 324.95 | 314.05 | 59,722 |
| October 03, 2025 | 320 | 320.65 | 320.65 | 322.15 | 317.85 | 127,593 |
| October 01, 2025 | 317.1 | 318.4 | 318.4 | 321.7 | 314.05 | 67,059 |
| September 30, 2025 | 317.4 | 315.45 | 315.45 | 320 | 313.5 | 60,053 |
| September 29, 2025 | 325.35 | 315.85 | 315.85 | 325.35 | 314.2 | 58,523 |
| September 26, 2025 | 324.9 | 323.4 | 323.4 | 331.25 | 319 | 45,751 |
| September 25, 2025 | 331.2 | 327.85 | 327.85 | 338.25 | 324.5 | 52,488 |
| September 24, 2025 | 344.4 | 334.55 | 334.55 | 351.3 | 330.6 | 104,092 |
| September 23, 2025 | 349.7 | 347.55 | 347.55 | 356 | 346.5 | 46,778 |
| September 22, 2025 | 347.65 | 348.75 | 348.75 | 362.75 | 344.3 | 92,726 |
| September 19, 2025 | 350.5 | 346.25 | 346.25 | 351.65 | 343.85 | 49,063 |
| September 18, 2025 | 351.3 | 349.75 | 349.75 | 355 | 347.25 | 33,938 |
| September 17, 2025 | 351.7 | 349.45 | 349.45 | 354.45 | 347.9 | 38,609 |
| September 16, 2025 | 356.6 | 351.7 | 351.7 | 364 | 350.1 | 61,744 |
| September 15, 2025 | 346.6 | 355.9 | 355.9 | 370 | 340.8 | 187,625 |
| September 12, 2025 | 347.7 | 344.45 | 344.45 | 354 | 340.45 | 179,680 |
| September 11, 2025 | 332 | 344.25 | 344.25 | 372.1 | 327.4 | 947,719 |
| September 10, 2025 | 328.95 | 328.65 | 328.65 | 332 | 326.1 | 34,790 |
| September 09, 2025 | 330.2 | 326 | 326 | 331.75 | 325.55 | 37,810 |
| September 08, 2025 | 335.7 | 328.5 | 328.5 | 337.4 | 325.7 | 56,397 |
| September 05, 2025 | 315.25 | 333.05 | 333.05 | 339.8 | 314.45 | 205,562 |
| September 04, 2025 | 317.9 | 313.2 | 313.2 | 321.8 | 312.2 | 69,606 |
| September 03, 2025 | 314.4 | 316.2 | 316.2 | 319.75 | 312 | 122,275 |
| September 02, 2025 | 309 | 312.75 | 312.75 | 316.5 | 309 | 114,451 |
| September 01, 2025 | 312.8 | 309.35 | 309.35 | 315 | 306 | 110,883 |
| August 29, 2025 | 310.6 | 311.55 | 311.55 | 317 | 307.6 | 71,679 |
| August 28, 2025 | 325.3 | 309.1 | 309.1 | 326 | 306.5 | 79,414 |
| August 26, 2025 | 320 | 318.9 | 318.9 | 324.15 | 317.15 | 58,540 |
| August 25, 2025 | 327 | 321.05 | 321.05 | 330 | 318.75 | 47,805 |
| August 22, 2025 | 323.75 | 325.5 | 325.5 | 330 | 323.75 | 51,426 |
| August 21, 2025 | 330.5 | 323.75 | 323.75 | 340 | 320 | 183,705 |
| August 20, 2025 | 330 | 327.55 | 327.55 | 332 | 321.4 | 91,845 |
| August 19, 2025 | 326 | 327.35 | 327.35 | 331.45 | 323.55 | 76,251 |
| August 18, 2025 | 329.9 | 326 | 326 | 331.7 | 316.3 | 104,829 |
| August 14, 2025 | 329.3 | 323.8 | 323.8 | 331.15 | 318.5 | 35,610 |
| August 13, 2025 | 330.2 | 329.3 | 329.3 | 334 | 326.55 | 29,714 |
| August 12, 2025 | 335.3 | 327.7 | 327.7 | 340.7 | 325.15 | 50,179 |
| August 11, 2025 | 341.8 | 333.55 | 333.55 | 350.15 | 329 | 80,509 |