521.30
-2.4(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 456.9 | 444.7 | 444.7 | 479.35 | 442.05 | 434,201 |
| August 20, 2025 | 446 | 452.4 | 452.4 | 455 | 441.45 | 83,588 |
| August 19, 2025 | 426 | 446.1 | 446.1 | 450.05 | 416.3 | 142,643 |
| August 18, 2025 | 412.95 | 423.75 | 423.75 | 432.2 | 410 | 195,159 |
| August 14, 2025 | 417 | 408.5 | 408.5 | 418.5 | 405.2 | 40,341 |
| August 13, 2025 | 415.6 | 415.65 | 415.65 | 419.95 | 414 | 33,087 |
| August 12, 2025 | 420.3 | 417.05 | 417.05 | 428.05 | 413.15 | 43,378 |
| August 11, 2025 | 432 | 420.3 | 420.3 | 432 | 411.7 | 117,098 |
| August 08, 2025 | 442 | 434.55 | 434.55 | 444.3 | 422.3 | 142,283 |
| August 07, 2025 | 463 | 445.1 | 445.1 | 466 | 431.2 | 218,786 |
| August 06, 2025 | 480 | 463 | 463 | 484.9 | 458.05 | 114,216 |
| August 05, 2025 | 489.85 | 480.25 | 480.25 | 494 | 477.15 | 51,041 |
| August 04, 2025 | 481.95 | 489.85 | 489.85 | 494.9 | 476.9 | 31,400 |
| August 01, 2025 | 487.3 | 481.6 | 481.6 | 495 | 479.65 | 31,073 |
| July 31, 2025 | 485 | 488.25 | 488.25 | 496.9 | 482 | 36,887 |
| July 30, 2025 | 497.65 | 497.45 | 497.45 | 507.1 | 494.9 | 48,390 |
| July 29, 2025 | 488.45 | 499.05 | 499.05 | 502.2 | 482.15 | 57,380 |