528.50
-11.95(-2.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 552.7 | 540.45 | 540.45 | 557 | 538 | 265,220 |
| November 18, 2025 | 536.85 | 552 | 552 | 564.9 | 535.2 | 539,566 |
| November 17, 2025 | 548.25 | 534.85 | 534.85 | 559 | 532 | 447,634 |
| November 14, 2025 | 565 | 548.25 | 548.25 | 589.8 | 540 | 1.3M |
| November 13, 2025 | 541.7 | 553.15 | 553.15 | 601 | 535.9 | 2.71M |
| November 12, 2025 | 551.4 | 541.15 | 541.15 | 556.45 | 540.15 | 57,578 |
| November 11, 2025 | 555.75 | 551.4 | 551.4 | 568 | 542.85 | 163,748 |
| November 10, 2025 | 548 | 556.45 | 556.45 | 560.5 | 534.9 | 263,430 |
| November 07, 2025 | 523.75 | 545.35 | 545.35 | 549 | 512.15 | 155,807 |
| November 06, 2025 | 543.7 | 525.6 | 525.6 | 545.95 | 520.2 | 176,775 |
| November 04, 2025 | 541.6 | 544.2 | 544.2 | 549 | 534 | 139,642 |
| November 03, 2025 | 515.7 | 540.5 | 540.5 | 544.5 | 511.55 | 169,457 |
| October 31, 2025 | 526 | 512.1 | 512.1 | 532.7 | 510 | 107,498 |
| October 30, 2025 | 540 | 526.55 | 526.55 | 540 | 521.45 | 97,844 |
| October 29, 2025 | 547.85 | 541.2 | 541.2 | 554 | 537.75 | 199,342 |
| October 28, 2025 | 537.25 | 544.45 | 544.45 | 552 | 531.05 | 403,209 |
| October 27, 2025 | 523.5 | 534.15 | 534.15 | 544.4 | 512.1 | 271,862 |
| October 24, 2025 | 528 | 521.3 | 521.3 | 531.3 | 517.3 | 52,772 |
| October 23, 2025 | 532 | 523.7 | 523.7 | 538.95 | 519.6 | 84,162 |
| October 21, 2025 | 520.9 | 529.1 | 529.1 | 543.4 | 519.15 | 157,908 |
| October 20, 2025 | 527.95 | 517.3 | 517.3 | 533.8 | 510 | 167,689 |
| October 17, 2025 | 526.9 | 527.1 | 527.1 | 549 | 522 | 452,970 |
| October 16, 2025 | 514.2 | 527.35 | 527.35 | 530.55 | 505.35 | 317,214 |
| October 15, 2025 | 511.55 | 509.4 | 509.4 | 515 | 503.2 | 71,132 |
| October 14, 2025 | 534 | 511.55 | 511.55 | 535 | 510 | 150,964 |
| October 13, 2025 | 526.95 | 531.05 | 531.05 | 534.95 | 509.05 | 493,454 |
| October 10, 2025 | 484.5 | 517.8 | 517.8 | 523.7 | 481.65 | 1.22M |
| October 09, 2025 | 477.05 | 479.75 | 479.75 | 482 | 471.05 | 79,016 |
| October 08, 2025 | 477.1 | 478.65 | 478.65 | 484 | 469.1 | 178,785 |
| October 07, 2025 | 448.7 | 473.3 | 473.3 | 494.6 | 445.65 | 1.24M |
| October 06, 2025 | 456.4 | 448.7 | 448.7 | 460.25 | 444.6 | 50,753 |
| October 03, 2025 | 455.5 | 455.3 | 455.3 | 461.95 | 453.15 | 45,919 |
| October 01, 2025 | 447.35 | 455.5 | 455.5 | 460 | 443.3 | 74,907 |
| September 30, 2025 | 454 | 444.85 | 444.85 | 454.05 | 441.55 | 35,735 |
| September 29, 2025 | 454 | 449.75 | 449.75 | 457.05 | 442.05 | 86,140 |
| September 26, 2025 | 459.6 | 453.55 | 453.55 | 465 | 450.4 | 119,217 |
| September 25, 2025 | 483.5 | 463.75 | 463.75 | 492.95 | 460 | 304,865 |
| September 24, 2025 | 453.6 | 478.6 | 478.6 | 484 | 453.6 | 615,406 |
| September 23, 2025 | 458.5 | 455.6 | 455.6 | 466 | 451.5 | 81,872 |
| September 22, 2025 | 461.9 | 457.2 | 457.2 | 464.8 | 455.2 | 25,902 |
| September 19, 2025 | 459.9 | 462.15 | 462.15 | 465.95 | 457.3 | 41,119 |
| September 18, 2025 | 472.25 | 457.7 | 457.7 | 473.9 | 453.3 | 82,676 |
| September 17, 2025 | 463.4 | 468.35 | 468.35 | 472.5 | 463.05 | 48,904 |
| September 16, 2025 | 463.95 | 463.4 | 463.4 | 469.4 | 459.15 | 54,336 |
| September 15, 2025 | 463.5 | 460.4 | 460.4 | 465.45 | 455 | 50,899 |
| September 12, 2025 | 463 | 462.85 | 462.85 | 464 | 457.55 | 34,165 |
| September 11, 2025 | 459.5 | 462.95 | 462.95 | 465 | 457.05 | 55,449 |
| September 10, 2025 | 460 | 461.25 | 461.25 | 468.5 | 459.65 | 49,493 |
| September 09, 2025 | 464.1 | 457.05 | 457.05 | 465.8 | 452.65 | 63,511 |
| September 08, 2025 | 463.2 | 462 | 462 | 470.65 | 458.1 | 94,977 |
| September 05, 2025 | 462.15 | 459.35 | 459.35 | 469.8 | 455.4 | 68,215 |
| September 04, 2025 | 473.95 | 462.15 | 462.15 | 479.85 | 458.15 | 72,560 |
| September 03, 2025 | 455.6 | 469.45 | 469.45 | 472 | 453.4 | 148,342 |
| September 02, 2025 | 451.8 | 452.1 | 452.1 | 467.95 | 445.25 | 280,830 |
| September 01, 2025 | 434.7 | 449.4 | 449.4 | 456.4 | 428.1 | 95,673 |
| August 29, 2025 | 426.15 | 433.4 | 433.4 | 435.15 | 422.4 | 47,131 |
| August 28, 2025 | 427 | 426.15 | 426.15 | 434 | 420.45 | 45,351 |
| August 26, 2025 | 443.8 | 430.7 | 430.7 | 443.8 | 426.5 | 52,468 |
| August 25, 2025 | 439 | 443.9 | 443.9 | 455.4 | 432 | 79,404 |
| August 22, 2025 | 445 | 439.3 | 439.3 | 450.5 | 437.3 | 40,617 |