412.85
-6.8(-1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 424.05 | 419.65 | 419.65 | 424.2 | 414.4 | 28,588 |
| November 18, 2025 | 433.95 | 422.35 | 422.35 | 435 | 420 | 44,742 |
| November 17, 2025 | 424.7 | 433.95 | 433.95 | 439.45 | 422.6 | 63,267 |
| November 14, 2025 | 421.75 | 424.7 | 424.7 | 432.9 | 420 | 59,824 |
| November 13, 2025 | 436 | 421.75 | 421.75 | 446.8 | 420 | 151,049 |
| November 12, 2025 | 446.3 | 450.1 | 450.1 | 459.75 | 443.45 | 40,012 |
| November 11, 2025 | 449.7 | 443.9 | 443.9 | 454.3 | 438.1 | 64,431 |
| November 10, 2025 | 461.1 | 449.75 | 449.75 | 462.45 | 443.6 | 68,029 |
| November 07, 2025 | 469.9 | 463.1 | 463.1 | 469.9 | 457.8 | 56,428 |
| November 06, 2025 | 481.8 | 467.7 | 467.7 | 482.05 | 464.35 | 48,047 |
| November 04, 2025 | 474.8 | 482.25 | 482.25 | 485.1 | 472.2 | 25,787 |
| November 03, 2025 | 478.45 | 474.8 | 474.8 | 480.45 | 472.55 | 30,237 |
| October 31, 2025 | 477 | 478.45 | 478.45 | 495 | 477 | 30,592 |
| October 30, 2025 | 489 | 483.85 | 483.85 | 489.05 | 474.4 | 37,886 |
| October 29, 2025 | 489.95 | 489.85 | 489.85 | 491.85 | 486.3 | 25,764 |
| October 28, 2025 | 492.9 | 489.95 | 489.95 | 495 | 486.45 | 35,149 |
| October 27, 2025 | 496.45 | 490.95 | 490.95 | 499.5 | 486 | 33,060 |
| October 24, 2025 | 496.65 | 491.55 | 491.55 | 501.15 | 490.5 | 43,158 |
| October 23, 2025 | 510.8 | 496.65 | 496.65 | 513.45 | 494 | 66,622 |
| October 21, 2025 | 511.5 | 510.8 | 510.8 | 520 | 501.65 | 67,086 |
| October 20, 2025 | 500 | 501.65 | 501.65 | 503 | 494 | 25,962 |
| October 17, 2025 | 505 | 495.6 | 495.6 | 508.6 | 491.35 | 34,136 |
| October 16, 2025 | 508.05 | 504.05 | 504.05 | 509.95 | 501.2 | 24,161 |
| October 15, 2025 | 491 | 504.5 | 504.5 | 506.75 | 491 | 43,290 |
| October 14, 2025 | 502.6 | 493.3 | 493.3 | 512.95 | 490.5 | 84,894 |
| October 13, 2025 | 514.9 | 501.8 | 501.8 | 514.95 | 495.3 | 124,732 |
| October 10, 2025 | 515 | 513.2 | 513.2 | 521.95 | 510.6 | 53,400 |
| October 09, 2025 | 530 | 517.05 | 517.05 | 530 | 513.9 | 88,218 |
| October 08, 2025 | 527.75 | 525.25 | 525.25 | 539.8 | 520.55 | 80,123 |
| October 07, 2025 | 527.95 | 525.65 | 525.65 | 545 | 522.3 | 159,235 |
| October 06, 2025 | 536.4 | 526.4 | 526.4 | 562.95 | 506.1 | 341,560 |
| October 03, 2025 | 525.2 | 535.35 | 535.35 | 540.8 | 523.7 | 59,285 |
| October 01, 2025 | 527.75 | 528.35 | 528.35 | 545 | 521.9 | 69,152 |
| September 30, 2025 | 523 | 525.1 | 525.1 | 539.9 | 519.8 | 131,872 |
| September 29, 2025 | 521.9 | 521.6 | 521.6 | 525.6 | 515.2 | 93,122 |
| September 26, 2025 | 531.45 | 520.3 | 520.3 | 535.4 | 515.8 | 79,036 |
| September 25, 2025 | 546 | 536.8 | 536.8 | 548.9 | 535 | 83,508 |
| September 24, 2025 | 542.7 | 545.8 | 545.8 | 555 | 531.5 | 219,419 |
| September 23, 2025 | 513.95 | 545.75 | 545.75 | 553.8 | 504.9 | 635,201 |
| September 22, 2025 | 504.05 | 513.35 | 513.35 | 519 | 502.85 | 89,020 |
| September 19, 2025 | 510 | 504.2 | 504.2 | 511.4 | 502 | 66,168 |
| September 18, 2025 | 514.8 | 508.15 | 508.15 | 520 | 506.1 | 77,268 |
| September 17, 2025 | 522.5 | 508.4 | 508.4 | 522.5 | 504.9 | 64,890 |
| September 16, 2025 | 515 | 516.75 | 516.75 | 522.8 | 506.55 | 207,155 |
| September 15, 2025 | 509.25 | 508.8 | 508.8 | 514.05 | 499.25 | 112,822 |
| September 12, 2025 | 514.3 | 505.2 | 505.2 | 519.95 | 502.3 | 274,587 |
| September 11, 2025 | 537.75 | 502.9 | 502.9 | 555 | 499.65 | 394,876 |
| September 10, 2025 | 535 | 529.7 | 529.7 | 538.05 | 525.2 | 76,426 |
| September 09, 2025 | 530.25 | 532.55 | 532.55 | 548.8 | 523.45 | 120,132 |
| September 08, 2025 | 545.6 | 526 | 526 | 563.95 | 520.35 | 196,084 |
| September 05, 2025 | 550.85 | 542.7 | 542.7 | 553.8 | 540 | 125,077 |
| September 04, 2025 | 564.3 | 550.85 | 550.85 | 574.45 | 546 | 269,182 |
| September 03, 2025 | 561 | 553.25 | 553.25 | 588.7 | 540.1 | 650,097 |
| September 02, 2025 | 499.8 | 560.95 | 560.95 | 593.4 | 496.95 | 941,696 |
| September 01, 2025 | 534.25 | 494.5 | 494.5 | 534.25 | 490 | 752,141 |
| August 29, 2025 | 517.8 | 536.9 | 536.9 | 544.9 | 511.6 | 761,329 |
| August 28, 2025 | 500 | 526.7 | 526.7 | 535 | 494.25 | 1.51M |
| August 26, 2025 | 495 | 502.1 | 502.1 | 505.15 | 488.8 | 563,352 |
| August 25, 2025 | 479.85 | 502.25 | 502.25 | 505.65 | 457.05 | 2.04M |
| August 22, 2025 | 434.05 | 482.7 | 482.7 | 496.4 | 434.05 | 11.57M |