435.00
-3.25(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 438.9 | 434.3 | 434.3 | 438.9 | 433 | 63,271 |
| October 17, 2025 | 438 | 438.25 | 438.25 | 440.25 | 435 | 97,162 |
| October 16, 2025 | 444.8 | 441.2 | 441.2 | 445.1 | 437.35 | 89,784 |
| October 15, 2025 | 427 | 442 | 442 | 454.55 | 423.5 | 313,663 |
| October 14, 2025 | 431.95 | 427 | 427 | 435.4 | 425.05 | 94,736 |
| October 13, 2025 | 434 | 431.95 | 431.95 | 437.35 | 430 | 105,060 |
| October 10, 2025 | 435 | 434.6 | 434.6 | 437.9 | 431 | 120,300 |
| October 09, 2025 | 442.65 | 437.9 | 437.9 | 444.4 | 435.9 | 114,224 |
| October 08, 2025 | 435.85 | 442.65 | 442.65 | 454.75 | 435.8 | 388,738 |
| October 07, 2025 | 440.5 | 435.85 | 435.85 | 440.5 | 434.4 | 10.11M |
| October 06, 2025 | 443.9 | 440.5 | 440.5 | 446.15 | 438.35 | 108,161 |
| October 03, 2025 | 445.6 | 441.95 | 441.95 | 447.7 | 440 | 155,027 |
| October 01, 2025 | 445.7 | 445.6 | 445.6 | 447.15 | 439.7 | 141,981 |
| September 30, 2025 | 449 | 445.95 | 445.95 | 450.85 | 437.55 | 202,299 |
| September 29, 2025 | 433.95 | 448.5 | 448.5 | 473.1 | 426.8 | 1.16M |
| September 26, 2025 | 436 | 430.25 | 430.25 | 436.2 | 421.1 | 395,337 |
| September 25, 2025 | 442 | 436.4 | 436.4 | 449.4 | 431.85 | 226,318 |
| September 24, 2025 | 457.35 | 441.85 | 441.85 | 458.95 | 440 | 281,878 |
| September 23, 2025 | 465.3 | 455.2 | 455.2 | 467.85 | 453.85 | 181,167 |
| September 22, 2025 | 469.4 | 465.3 | 465.3 | 474.45 | 460.9 | 209,437 |
| September 19, 2025 | 493.2 | 469.65 | 469.65 | 494.35 | 462.5 | 518,555 |
| September 18, 2025 | 499.95 | 495.4 | 495.4 | 502.9 | 493 | 83,478 |
| September 17, 2025 | 494 | 499.1 | 499.1 | 503.95 | 489.15 | 274,304 |
| September 16, 2025 | 483 | 488.8 | 488.8 | 495 | 478.85 | 133,617 |
| September 15, 2025 | 487.95 | 480.95 | 480.95 | 488.85 | 479.15 | 99,512 |
| September 12, 2025 | 496 | 489.35 | 489.35 | 496.5 | 483.25 | 138,792 |
| September 11, 2025 | 496.55 | 494.2 | 494.2 | 498.05 | 490.8 | 103,486 |
| September 10, 2025 | 495 | 493.2 | 493.2 | 502.5 | 491.5 | 136,109 |
| September 09, 2025 | 492.45 | 494.95 | 494.95 | 496 | 485.3 | 111,803 |
| September 08, 2025 | 501 | 488.55 | 488.55 | 506.4 | 484.5 | 161,060 |
| September 05, 2025 | 495.45 | 497.2 | 497.2 | 501 | 489.35 | 162,322 |
| September 04, 2025 | 525 | 498.3 | 498.3 | 526 | 492.15 | 843,868 |
| September 03, 2025 | 485.1 | 499.4 | 499.4 | 506.5 | 485 | 713,316 |
| September 02, 2025 | 488.95 | 486.6 | 486.6 | 495.8 | 480.2 | 300,465 |
| September 01, 2025 | 479 | 489.7 | 489.7 | 495.75 | 468 | 938,260 |
| August 29, 2025 | 451.5 | 477.6 | 477.6 | 489.5 | 451.5 | 3.01M |
| August 28, 2025 | 448 | 447.7 | 447.7 | 453.4 | 444.4 | 123,011 |
| August 26, 2025 | 462.05 | 454.9 | 454.9 | 465.4 | 453.1 | 107,273 |
| August 25, 2025 | 479 | 465.65 | 465.65 | 481.35 | 464 | 103,359 |
| August 22, 2025 | 478.7 | 476.85 | 476.85 | 480.95 | 471.85 | 67,414 |
| August 21, 2025 | 478 | 481.1 | 481.1 | 484.7 | 471.6 | 113,131 |
| August 20, 2025 | 483 | 476.7 | 473.7 | 484.2 | 475.15 | 153,094 |
| August 19, 2025 | 469.3 | 483.05 | 480.01 | 485.05 | 460 | 274,846 |
| August 18, 2025 | 444 | 471.25 | 471.25 | 496.9 | 444 | 2.4M |
| August 14, 2025 | 431.5 | 436.6 | 436.6 | 437.85 | 431.5 | 59,307 |
| August 13, 2025 | 435 | 433 | 433 | 439.45 | 431.3 | 61,598 |
| August 12, 2025 | 436.2 | 433.35 | 433.35 | 440.7 | 431.15 | 53,008 |
| August 11, 2025 | 436.5 | 435.9 | 435.9 | 437.35 | 429.35 | 69,671 |
| August 08, 2025 | 455.5 | 436.55 | 436.55 | 455.5 | 434 | 104,686 |
| August 07, 2025 | 430 | 450.35 | 450.35 | 457.15 | 430 | 163,546 |
| August 06, 2025 | 435.55 | 437.35 | 437.35 | 440 | 427.9 | 132,898 |
| August 05, 2025 | 442.5 | 435.55 | 435.55 | 445.35 | 435 | 104,012 |
| August 04, 2025 | 443 | 442.5 | 442.5 | 445.8 | 433.45 | 177,804 |
| August 01, 2025 | 446 | 443 | 443 | 461.8 | 436 | 236,739 |
| July 31, 2025 | 466.7 | 453.85 | 453.85 | 475.55 | 446 | 368,551 |
| July 30, 2025 | 482.45 | 482.95 | 482.95 | 487.05 | 478 | 82,247 |
| July 29, 2025 | 479.1 | 481.45 | 481.45 | 484.5 | 470.5 | 120,372 |
| July 28, 2025 | 487.6 | 479.7 | 479.7 | 491.3 | 475.05 | 155,684 |
| July 25, 2025 | 500.1 | 481.6 | 481.6 | 500.9 | 477.8 | 234,828 |
| July 24, 2025 | 497.5 | 496.4 | 496.4 | 502.6 | 490.2 | 121,540 |