494.00
+9.45(+1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 498 | 484.55 | 484.55 | 510 | 480 | 37,698 |
| November 18, 2025 | 538 | 495 | 495 | 538 | 490.5 | 59,768 |
| November 17, 2025 | 556.95 | 537.85 | 537.85 | 558 | 532.3 | 24,216 |
| November 14, 2025 | 579 | 575.2 | 575.2 | 590 | 565 | 29,225 |
| November 13, 2025 | 573.35 | 576.75 | 576.75 | 581.8 | 565.1 | 14,515 |
| November 12, 2025 | 574 | 568.8 | 568.8 | 578 | 560.3 | 10,419 |
| November 11, 2025 | 561.7 | 568.5 | 568.5 | 572.85 | 558.05 | 14,754 |
| November 10, 2025 | 575 | 561.7 | 561.7 | 585 | 560 | 32,047 |
| November 07, 2025 | 567.85 | 563.3 | 563.3 | 568 | 560 | 10,481 |
| November 06, 2025 | 565 | 568.4 | 568.4 | 571.5 | 560 | 14,895 |
| November 04, 2025 | 565 | 564.95 | 564.95 | 583.95 | 560 | 22,902 |
| November 03, 2025 | 546.1 | 566 | 566 | 568.95 | 540 | 31,476 |
| October 31, 2025 | 523.9 | 559.85 | 559.85 | 587.8 | 523.9 | 488,410 |
| October 30, 2025 | 538.9 | 521.8 | 521.8 | 538.9 | 520.35 | 5,408 |
| October 29, 2025 | 543.25 | 523.3 | 523.3 | 543.8 | 520 | 8,472 |
| October 28, 2025 | 535 | 543.2 | 543.2 | 545 | 530.5 | 6,694 |
| October 27, 2025 | 547.95 | 529.65 | 529.65 | 561.75 | 524 | 11,904 |
| October 24, 2025 | 546.5 | 546.8 | 546.8 | 553.45 | 540.85 | 5,979 |
| October 23, 2025 | 546 | 547.05 | 547.05 | 560 | 538.9 | 7,986 |
| October 21, 2025 | 530.1 | 548.35 | 548.35 | 558 | 530 | 21,470 |
| October 20, 2025 | 530 | 517.1 | 517.1 | 532.95 | 512.75 | 6,463 |
| October 17, 2025 | 530 | 530.15 | 530.15 | 535.1 | 529.95 | 4,096 |
| October 16, 2025 | 532 | 530.2 | 530.2 | 540 | 521 | 16,483 |
| October 15, 2025 | 539 | 534.2 | 534.2 | 542 | 520 | 46,661 |
| October 14, 2025 | 481.25 | 541.65 | 541.65 | 567 | 481.25 | 633,856 |
| October 13, 2025 | 491.7 | 481.25 | 481.25 | 491.7 | 479.05 | 2,503 |
| October 10, 2025 | 508 | 491.7 | 491.7 | 510.95 | 486.65 | 9,082 |
| October 09, 2025 | 499.5 | 507.5 | 507.5 | 530 | 499.5 | 71,895 |
| October 08, 2025 | 514.95 | 505.1 | 505.1 | 519 | 498.3 | 13,190 |
| October 07, 2025 | 500 | 512.8 | 512.8 | 517 | 493.05 | 41,165 |
| October 06, 2025 | 457.65 | 502.7 | 502.7 | 534.95 | 440.7 | 283,144 |
| October 03, 2025 | 428 | 454.2 | 454.2 | 456 | 428 | 3,427 |
| October 01, 2025 | 428 | 428.75 | 428.75 | 435 | 425.55 | 3,147 |
| September 30, 2025 | 430.05 | 426.7 | 426.7 | 433.75 | 421 | 2,443 |
| September 29, 2025 | 450.4 | 426.8 | 426.8 | 451 | 421.05 | 8,644 |
| September 26, 2025 | 448.1 | 449.15 | 449.15 | 453 | 441.35 | 71,575 |
| September 25, 2025 | 451.7 | 451.65 | 451.65 | 453.95 | 450.8 | 2,118 |
| September 24, 2025 | 454 | 453.2 | 453.2 | 458.95 | 452.5 | 3,608 |
| September 23, 2025 | 447.9 | 448.7 | 448.7 | 453.15 | 447 | 51,527 |
| September 22, 2025 | 453.3 | 447.9 | 447.9 | 462.4 | 442 | 3,423 |
| September 19, 2025 | 465 | 457.45 | 457.45 | 469 | 453.25 | 3,715 |
| September 18, 2025 | 456.95 | 465 | 465 | 478.95 | 450 | 9,946 |
| September 17, 2025 | 442.5 | 451.05 | 451.05 | 456.6 | 442.5 | 4,237 |
| September 16, 2025 | 445 | 447.55 | 447.55 | 454.75 | 442.1 | 1,807 |
| September 15, 2025 | 450.8 | 440.9 | 440.9 | 455 | 437.1 | 5,638 |
| September 12, 2025 | 451.75 | 441.95 | 441.95 | 458 | 441 | 6,086 |
| September 11, 2025 | 458.25 | 448.5 | 448.5 | 467.1 | 445.25 | 4,837 |
| September 10, 2025 | 474.8 | 460 | 460 | 474.8 | 456 | 3,860 |
| September 09, 2025 | 473 | 465.5 | 465.5 | 473 | 460.05 | 2,305 |
| September 08, 2025 | 469.95 | 464.9 | 464.9 | 469.95 | 459.1 | 2,028 |
| September 05, 2025 | 453.05 | 460.75 | 460.75 | 465 | 452.9 | 1,041 |
| September 04, 2025 | 460.05 | 457.3 | 457.3 | 463.75 | 450 | 3,983 |
| September 03, 2025 | 454.75 | 454.65 | 454.65 | 463.45 | 449.9 | 2,770 |
| September 02, 2025 | 442 | 454.75 | 454.75 | 464.5 | 435.05 | 18,588 |
| September 01, 2025 | 465.25 | 438.4 | 438.4 | 465.25 | 435.2 | 18,924 |
| August 29, 2025 | 472 | 458.35 | 458.35 | 475.65 | 455 | 13,512 |
| August 28, 2025 | 470 | 473.5 | 473.5 | 477.4 | 470 | 1,076 |
| August 26, 2025 | 472 | 473.6 | 473.6 | 478 | 471 | 1,856 |
| August 25, 2025 | 480.65 | 472.05 | 472.05 | 484.95 | 470.05 | 3,152 |
| August 22, 2025 | 476.55 | 482.25 | 482.25 | 489 | 475.1 | 3,476 |