454.20
+25.45(+5.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 477.2 | 482 | 482 | 485.5 | 474.5 | 2,762 |
| August 20, 2025 | 479.05 | 476.3 | 476.3 | 488.35 | 473.9 | 6,749 |
| August 19, 2025 | 480 | 478.25 | 478.25 | 491.4 | 475.3 | 7,652 |
| August 18, 2025 | 483 | 472.75 | 472.75 | 492 | 461.05 | 22,644 |
| August 14, 2025 | 510.1 | 482.3 | 482.3 | 512 | 478 | 28,788 |
| August 13, 2025 | 505 | 514 | 514 | 519.95 | 500.3 | 9,081 |
| August 12, 2025 | 503.05 | 506.55 | 506.55 | 518.4 | 502.25 | 3,749 |
| August 11, 2025 | 514.9 | 508.2 | 508.2 | 518.8 | 507.15 | 2,197 |
| August 08, 2025 | 513.05 | 518 | 518 | 520.75 | 506.05 | 7,661 |
| August 07, 2025 | 502 | 514.8 | 514.8 | 516.15 | 502 | 6,659 |
| August 06, 2025 | 505.05 | 507.25 | 507.25 | 518.75 | 505.05 | 4,046 |
| August 05, 2025 | 523.85 | 515.2 | 515.2 | 529.2 | 511 | 2,313 |
| August 04, 2025 | 530.95 | 528.2 | 528.2 | 535 | 527.8 | 1,739 |
| August 01, 2025 | 538.55 | 533.2 | 533.2 | 542.2 | 532 | 7,131 |
| July 31, 2025 | 531.95 | 544.1 | 544.1 | 547.9 | 525.25 | 10,594 |
| July 30, 2025 | 523.95 | 538.5 | 538.5 | 549 | 522.35 | 14,307 |
| July 29, 2025 | 514.45 | 522.8 | 522.8 | 529.7 | 514.45 | 3,220 |
| July 28, 2025 | 534.1 | 519.7 | 519.7 | 547.4 | 516 | 12,455 |
| July 25, 2025 | 550.2 | 541.95 | 541.95 | 557.9 | 537.85 | 6,400 |
| July 24, 2025 | 551.9 | 545.6 | 545.6 | 557.5 | 542.4 | 8,793 |
| July 23, 2025 | 549 | 549.75 | 549.75 | 559.95 | 544.5 | 2,396 |
| July 22, 2025 | 558.9 | 549 | 549 | 562.4 | 543 | 10,926 |
| July 21, 2025 | 577 | 564.15 | 564.15 | 581.05 | 563.05 | 5,502 |
| July 18, 2025 | 577.55 | 577.4 | 577.4 | 584.05 | 570.5 | 6,827 |
| July 17, 2025 | 563.95 | 577.7 | 577.7 | 590.15 | 563.8 | 31,083 |
| July 16, 2025 | 567.85 | 571.25 | 571.25 | 578.55 | 566.55 | 3,266 |
| July 15, 2025 | 568.55 | 571.15 | 571.15 | 576.75 | 567.5 | 6,369 |
| July 14, 2025 | 568.3 | 573.1 | 573.1 | 588.3 | 558.7 | 8,558 |
| July 11, 2025 | 554.35 | 565 | 565 | 584.95 | 554.35 | 17,408 |
| July 10, 2025 | 558.9 | 569.8 | 569.8 | 574.5 | 558.9 | 14,256 |
| July 09, 2025 | 566.9 | 561.6 | 561.6 | 566.9 | 556.25 | 3,444 |