470.95
-4.2(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 490.5 | 475.15 | 475.15 | 495 | 470.7 | 184,720 |
| October 21, 2025 | 472 | 489.5 | 489.5 | 491.6 | 472 | 32,664 |
| October 20, 2025 | 478.7 | 480.45 | 480.45 | 483 | 471.6 | 65,049 |
| October 17, 2025 | 486.1 | 476.2 | 476.2 | 487.7 | 474.15 | 92,081 |
| October 16, 2025 | 489.9 | 485.1 | 485.1 | 496 | 481.25 | 91,180 |
| October 15, 2025 | 489.9 | 490.4 | 490.4 | 507.4 | 486 | 161,076 |
| October 14, 2025 | 498 | 484.7 | 484.7 | 503.2 | 483.5 | 76,476 |
| October 13, 2025 | 498.5 | 496.6 | 496.6 | 505.05 | 494.1 | 37,411 |
| October 10, 2025 | 504.95 | 503.75 | 503.75 | 511.05 | 500.05 | 63,250 |
| October 09, 2025 | 503.55 | 504.95 | 504.95 | 507.85 | 495 | 35,375 |
| October 08, 2025 | 509.9 | 503.35 | 503.35 | 511.85 | 500 | 39,796 |
| October 07, 2025 | 510 | 508.2 | 508.2 | 519.75 | 506.95 | 54,633 |
| October 06, 2025 | 520.45 | 510.45 | 510.45 | 525.95 | 504.8 | 91,043 |
| October 03, 2025 | 507 | 520.45 | 520.45 | 523.55 | 506.35 | 41,795 |
| October 01, 2025 | 503 | 506.35 | 506.35 | 509.25 | 501 | 68,133 |
| September 30, 2025 | 502.25 | 500 | 500 | 516.2 | 495.55 | 191,987 |
| September 29, 2025 | 537.8 | 501.9 | 501.9 | 552 | 489 | 295,693 |
| September 26, 2025 | 555.1 | 537.7 | 537.7 | 555.1 | 527.2 | 59,018 |
| September 25, 2025 | 560 | 555.1 | 555.1 | 565 | 554 | 48,500 |
| September 24, 2025 | 566.9 | 562.8 | 562.8 | 570 | 558.55 | 79,628 |
| September 23, 2025 | 553.6 | 564.45 | 564.45 | 575 | 546.55 | 216,727 |
| September 22, 2025 | 543 | 553.6 | 553.6 | 558.65 | 540 | 53,808 |
| September 19, 2025 | 549.3 | 548 | 548 | 556 | 539.9 | 68,657 |
| September 18, 2025 | 548.7 | 554.35 | 554.35 | 565 | 548.7 | 144,723 |
| September 17, 2025 | 524.4 | 545.85 | 545.85 | 550 | 519.6 | 101,852 |
| September 16, 2025 | 514 | 524.4 | 524.4 | 527.05 | 514 | 37,654 |
| September 15, 2025 | 517.25 | 517.7 | 517.7 | 522.4 | 512 | 63,846 |
| September 12, 2025 | 513.4 | 517.25 | 517.25 | 519.85 | 508.55 | 49,758 |
| September 11, 2025 | 517.4 | 513.4 | 513.4 | 523.65 | 509.3 | 55,147 |
| September 10, 2025 | 506 | 517.4 | 517.4 | 527.95 | 506 | 142,129 |
| September 09, 2025 | 508.3 | 507.35 | 507.35 | 512.05 | 494.5 | 84,026 |
| September 08, 2025 | 504.9 | 505.6 | 505.6 | 515.9 | 502 | 67,484 |
| September 05, 2025 | 510.8 | 504.9 | 504.9 | 514.9 | 502.8 | 39,480 |
| September 04, 2025 | 510.55 | 508.1 | 508.1 | 516.45 | 501.5 | 56,948 |
| September 03, 2025 | 505.5 | 514.1 | 514.1 | 515.5 | 502.55 | 92,124 |
| September 02, 2025 | 504.9 | 509.45 | 509.45 | 514.8 | 496.35 | 65,072 |
| September 01, 2025 | 487.3 | 503.9 | 503.9 | 507 | 486.75 | 45,634 |
| August 29, 2025 | 500.95 | 487.3 | 487.3 | 506.9 | 483 | 117,702 |
| August 28, 2025 | 516 | 501 | 501 | 520 | 496.2 | 47,141 |
| August 26, 2025 | 525.85 | 518.55 | 518.55 | 528.6 | 515.55 | 36,835 |
| August 25, 2025 | 531.95 | 525.8 | 525.8 | 539.95 | 524.05 | 38,798 |
| August 22, 2025 | 530.25 | 531.6 | 531.6 | 537 | 526.55 | 47,950 |
| August 21, 2025 | 525 | 530.25 | 530.25 | 537 | 522.9 | 51,746 |
| August 20, 2025 | 523.7 | 530.2 | 530.2 | 531.95 | 515.55 | 66,776 |
| August 19, 2025 | 514 | 519.5 | 519.5 | 531 | 512 | 118,147 |
| August 18, 2025 | 546.95 | 518.05 | 518.05 | 546.95 | 513.25 | 144,739 |
| August 14, 2025 | 534.85 | 523.35 | 523.35 | 550 | 511.2 | 2.06M |
| August 13, 2025 | 501.45 | 497.4 | 497.4 | 505.75 | 494.65 | 60,955 |
| August 12, 2025 | 502.45 | 501.45 | 501.45 | 507.95 | 497.95 | 31,655 |
| August 11, 2025 | 519 | 502.45 | 502.45 | 519.35 | 501 | 65,662 |
| August 08, 2025 | 523.8 | 519.35 | 519.35 | 526.5 | 513.1 | 46,615 |
| August 07, 2025 | 523 | 521.05 | 521.05 | 525 | 508.8 | 55,806 |
| August 06, 2025 | 533.8 | 520.35 | 520.35 | 533.8 | 518 | 67,533 |
| August 05, 2025 | 534.1 | 538.7 | 538.7 | 546.45 | 530.55 | 61,804 |
| August 04, 2025 | 539.05 | 531.3 | 531.3 | 542.9 | 523.2 | 40,328 |
| August 01, 2025 | 531 | 539.05 | 539.05 | 548.75 | 531 | 72,288 |
| July 31, 2025 | 517.05 | 531 | 531 | 540 | 517.05 | 55,312 |
| July 30, 2025 | 522.3 | 531.35 | 531.35 | 540.75 | 522.3 | 147,713 |
| July 29, 2025 | 522.65 | 522.3 | 522.3 | 529 | 516.4 | 42,029 |
| July 28, 2025 | 540 | 522.65 | 522.65 | 542.3 | 520 | 132,155 |