430.90
+16.5(+3.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 414.95 | 414.4 | 414.4 | 415.15 | 410.2 | 46,519 |
| October 28, 2025 | 416.7 | 412.9 | 412.9 | 416.7 | 406.6 | 75,151 |
| October 27, 2025 | 411.9 | 415.05 | 415.05 | 420 | 409.3 | 81,475 |
| October 24, 2025 | 416.8 | 409.8 | 409.8 | 416.8 | 407 | 196,887 |
| October 23, 2025 | 422 | 415 | 415 | 427.4 | 413.3 | 64,723 |
| October 21, 2025 | 411.75 | 419.2 | 419.2 | 422.8 | 411.75 | 28,843 |
| October 20, 2025 | 415.1 | 420 | 420 | 429 | 415.1 | 149,719 |
| October 17, 2025 | 413.9 | 417.25 | 417.25 | 420.1 | 411.3 | 75,378 |
| October 16, 2025 | 413.65 | 417.65 | 417.65 | 419.9 | 407.85 | 39,684 |
| October 15, 2025 | 411.3 | 413.65 | 413.65 | 418 | 403.4 | 102,131 |
| October 14, 2025 | 412 | 409.25 | 409.25 | 419 | 405.65 | 56,861 |
| October 13, 2025 | 423 | 413.4 | 413.4 | 423 | 411.2 | 80,707 |
| October 10, 2025 | 419.9 | 421.35 | 421.35 | 424.1 | 417.9 | 36,623 |
| October 09, 2025 | 417.6 | 419.55 | 419.55 | 421.9 | 411.2 | 50,193 |
| October 08, 2025 | 419.1 | 418.9 | 418.9 | 422.5 | 413.15 | 60,723 |
| October 07, 2025 | 423.8 | 418.55 | 418.55 | 425.4 | 416.15 | 69,396 |
| October 06, 2025 | 408.1 | 423.2 | 423.2 | 425.45 | 408.1 | 98,214 |
| October 03, 2025 | 410.9 | 413.85 | 413.85 | 419.15 | 409.25 | 53,916 |
| October 01, 2025 | 402.9 | 410.9 | 410.9 | 412.9 | 402 | 78,097 |
| September 30, 2025 | 406.85 | 400.8 | 400.8 | 412 | 398.15 | 168,091 |
| September 29, 2025 | 413.05 | 406.85 | 406.85 | 418.3 | 403.75 | 95,265 |
| September 26, 2025 | 427.6 | 416.2 | 416.2 | 427.6 | 414.35 | 91,481 |
| September 25, 2025 | 432.2 | 427.8 | 427.8 | 434 | 424.5 | 80,844 |
| September 24, 2025 | 430.4 | 429.95 | 429.95 | 432 | 421.6 | 122,113 |
| September 23, 2025 | 431.1 | 428.1 | 428.1 | 432.95 | 425.1 | 144,269 |
| September 22, 2025 | 443 | 429.4 | 429.4 | 443 | 427.4 | 253,479 |
| September 19, 2025 | 444.5 | 443.5 | 443.5 | 445.55 | 437.4 | 124,648 |
| September 18, 2025 | 441.65 | 443.35 | 443.35 | 451.75 | 441.2 | 180,564 |
| September 17, 2025 | 441 | 440.5 | 440.5 | 446.9 | 437.85 | 187,450 |
| September 16, 2025 | 442.85 | 438.7 | 438.7 | 449.9 | 437.1 | 221,217 |
| September 15, 2025 | 447.4 | 442.85 | 442.85 | 450 | 440.6 | 75,007 |
| September 12, 2025 | 457.8 | 449.5 | 449.5 | 459.7 | 445.05 | 113,882 |
| September 11, 2025 | 464 | 456.1 | 456.1 | 465 | 453.3 | 141,511 |
| September 10, 2025 | 447.1 | 462.65 | 462.65 | 472.9 | 445.4 | 394,851 |
| September 09, 2025 | 449.2 | 445.35 | 445.35 | 457.6 | 441.9 | 262,285 |
| September 08, 2025 | 452.35 | 451.2 | 451.2 | 459.5 | 444.15 | 165,772 |
| September 05, 2025 | 458.6 | 452.35 | 452.35 | 467.7 | 450.15 | 152,879 |
| September 04, 2025 | 480 | 459.2 | 459.2 | 485 | 455.05 | 171,458 |
| September 03, 2025 | 461.8 | 470.3 | 470.3 | 476.2 | 454.35 | 302,551 |
| September 02, 2025 | 460.3 | 461.8 | 461.8 | 469.7 | 455.55 | 396,780 |
| September 01, 2025 | 460 | 460.3 | 460.3 | 464.4 | 455.65 | 163,397 |
| August 29, 2025 | 452 | 461.6 | 461.6 | 464.5 | 449.55 | 319,232 |
| August 28, 2025 | 465.5 | 448.3 | 448.3 | 466 | 445.5 | 267,444 |
| August 26, 2025 | 477 | 465.4 | 465.4 | 478 | 462 | 735,993 |
| August 25, 2025 | 455.15 | 474.55 | 474.55 | 492 | 452.8 | 7.32M |
| August 22, 2025 | 452 | 446.2 | 446.2 | 496.9 | 436.3 | 17.7M |
| August 21, 2025 | 423.9 | 423.5 | 423.5 | 434 | 422.2 | 68,327 |
| August 20, 2025 | 415.7 | 422.95 | 422.95 | 431.35 | 415.2 | 89,681 |
| August 19, 2025 | 424 | 419.5 | 419.5 | 424.45 | 418.1 | 62,276 |
| August 18, 2025 | 438 | 424.1 | 424.1 | 440 | 422.5 | 56,711 |
| August 14, 2025 | 457.2 | 433.45 | 433.45 | 465.3 | 427.05 | 229,516 |
| August 13, 2025 | 431.1 | 448.4 | 448.4 | 455 | 424.8 | 239,637 |
| August 12, 2025 | 424.15 | 431.3 | 431.3 | 432.15 | 422.1 | 54,331 |
| August 11, 2025 | 420.7 | 424.15 | 424.15 | 428.8 | 413.95 | 42,950 |
| August 08, 2025 | 432.6 | 418.5 | 418.5 | 432.6 | 417 | 55,834 |
| August 07, 2025 | 439.35 | 430.3 | 430.3 | 439.35 | 415.2 | 117,291 |
| August 06, 2025 | 436 | 438.9 | 438.9 | 443.2 | 424.4 | 143,862 |
| August 05, 2025 | 421 | 435.15 | 435.15 | 441 | 421 | 111,704 |
| August 04, 2025 | 420 | 423.6 | 423.6 | 424.65 | 414.55 | 43,893 |
| August 01, 2025 | 419.9 | 419.9 | 419.9 | 428.75 | 417.15 | 175,528 |