481.05
-1.5(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 482 | 481.05 | 481.05 | 484.9 | 475.2 | 94,890 |
| November 18, 2025 | 493.4 | 482.55 | 482.55 | 493.4 | 478.6 | 116,727 |
| November 17, 2025 | 484 | 491.85 | 491.85 | 494.65 | 483 | 194,079 |
| November 14, 2025 | 492 | 485.85 | 485.85 | 492.6 | 480.25 | 180,680 |
| November 13, 2025 | 480.2 | 492.05 | 492.05 | 498.95 | 480.05 | 732,807 |
| November 12, 2025 | 465.05 | 480.2 | 480.2 | 484.35 | 463.05 | 409,862 |
| November 11, 2025 | 460 | 465.2 | 465.2 | 475.45 | 453.3 | 279,717 |
| November 10, 2025 | 470 | 458.9 | 458.9 | 470 | 450.9 | 299,901 |
| November 07, 2025 | 467.65 | 471.15 | 471.15 | 474.2 | 458.8 | 110,685 |
| November 06, 2025 | 475 | 470 | 470 | 477.15 | 462.8 | 184,209 |
| November 04, 2025 | 480.65 | 476.65 | 476.65 | 482 | 474.05 | 155,947 |
| November 03, 2025 | 480.1 | 480.6 | 480.6 | 485.5 | 472.05 | 328,423 |
| October 31, 2025 | 474 | 476.8 | 476.8 | 481 | 466.7 | 313,656 |
| October 30, 2025 | 463 | 472.25 | 472.25 | 473.85 | 457.55 | 335,958 |
| October 29, 2025 | 447.4 | 463.75 | 463.75 | 468.5 | 447.4 | 828,543 |
| October 28, 2025 | 449.1 | 447.4 | 447.4 | 453.1 | 445.8 | 84,178 |
| October 27, 2025 | 450 | 449.1 | 449.1 | 452.35 | 447.85 | 85,779 |
| October 24, 2025 | 450.25 | 449.25 | 449.25 | 452.5 | 447 | 102,212 |
| October 23, 2025 | 454 | 450.25 | 450.25 | 457.9 | 447.6 | 160,010 |
| October 21, 2025 | 456.95 | 452.2 | 452.2 | 456.95 | 446.25 | 60,076 |
| October 20, 2025 | 450 | 452.75 | 452.75 | 454.75 | 445.8 | 212,997 |
| October 17, 2025 | 453 | 448.1 | 448.1 | 458.75 | 445.5 | 264,957 |
| October 16, 2025 | 449 | 452.1 | 452.1 | 454 | 447.5 | 222,440 |
| October 15, 2025 | 450.5 | 449.3 | 449.3 | 455.65 | 445.8 | 338,854 |
| October 14, 2025 | 443.05 | 452.45 | 452.45 | 458.55 | 443.05 | 814,079 |
| October 13, 2025 | 445.85 | 443.05 | 443.05 | 447.65 | 440.6 | 478,824 |
| October 10, 2025 | 452 | 447.75 | 447.75 | 459.9 | 445 | 577,176 |
| October 09, 2025 | 458 | 451 | 451 | 458.2 | 445 | 1.16M |
| October 08, 2025 | 480.7 | 458.3 | 458.3 | 486 | 455.5 | 4.25M |
| October 07, 2025 | 440 | 487.8 | 487.8 | 508.3 | 440 | 37.52M |
| October 06, 2025 | 444 | 440.05 | 440.05 | 444.7 | 435 | 147,130 |
| October 03, 2025 | 446.95 | 442.5 | 442.5 | 449.6 | 439.85 | 153,196 |
| October 01, 2025 | 442.6 | 446.25 | 446.25 | 451.45 | 438.35 | 176,817 |
| September 30, 2025 | 439 | 440.9 | 440.9 | 446.95 | 436.35 | 180,541 |
| September 29, 2025 | 445.3 | 442.3 | 442.3 | 451 | 440 | 83,176 |
| September 26, 2025 | 451.05 | 443.35 | 443.35 | 453.1 | 440 | 110,955 |
| September 25, 2025 | 462 | 451.45 | 451.45 | 463.4 | 450 | 177,906 |
| September 24, 2025 | 472.05 | 461.5 | 461.5 | 473.9 | 460 | 131,545 |
| September 23, 2025 | 476.9 | 472.05 | 472.05 | 478.2 | 470.5 | 119,091 |
| September 22, 2025 | 483.85 | 476.1 | 476.1 | 483.85 | 475 | 106,664 |
| September 19, 2025 | 482.1 | 483.85 | 483.85 | 487 | 476.1 | 132,170 |
| September 18, 2025 | 484.6 | 482.1 | 482.1 | 488.9 | 474.7 | 152,762 |
| September 17, 2025 | 481 | 483.9 | 483.9 | 494 | 481 | 210,481 |
| September 16, 2025 | 476.9 | 479.45 | 479.45 | 481 | 474.05 | 101,499 |
| September 15, 2025 | 480.4 | 474 | 474 | 482 | 470.6 | 97,312 |
| September 12, 2025 | 478 | 478.05 | 478.05 | 484.7 | 475.3 | 147,312 |
| September 11, 2025 | 475.15 | 479.2 | 479.2 | 480.8 | 472.8 | 194,767 |
| September 10, 2025 | 470 | 475.15 | 475.15 | 478 | 468.3 | 156,730 |
| September 09, 2025 | 471.7 | 468.75 | 468.75 | 473.3 | 465 | 106,501 |
| September 08, 2025 | 476.9 | 468.75 | 468.75 | 477.8 | 465.65 | 82,470 |
| September 05, 2025 | 472.2 | 474.55 | 474.55 | 478.45 | 468.4 | 99,656 |
| September 04, 2025 | 481.5 | 471.55 | 471.55 | 485.05 | 470.1 | 98,954 |
| September 03, 2025 | 482 | 478.4 | 478.4 | 486 | 476.1 | 135,686 |
| September 02, 2025 | 480.6 | 479.55 | 479.55 | 486.4 | 468.7 | 99,309 |
| September 01, 2025 | 478 | 478.7 | 478.7 | 482.5 | 475.1 | 105,447 |
| August 29, 2025 | 473.9 | 474 | 474 | 478.1 | 469.65 | 87,555 |
| August 28, 2025 | 472 | 473.9 | 473.9 | 478 | 463.8 | 145,359 |
| August 26, 2025 | 486.75 | 472.25 | 472.25 | 487.05 | 468.7 | 143,942 |
| August 25, 2025 | 488.6 | 484.6 | 484.6 | 491.6 | 483 | 130,931 |
| August 22, 2025 | 501.2 | 486.35 | 486.35 | 502.45 | 485.25 | 298,542 |