407.10
+1.1(+0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 412.45 | 414.05 | 414.05 | 417.15 | 410 | 10,573 |
| November 18, 2025 | 413.4 | 411.35 | 411.35 | 419 | 410.2 | 11,635 |
| November 17, 2025 | 425.25 | 417.1 | 417.1 | 434.95 | 415 | 23,552 |
| November 14, 2025 | 450 | 432.2 | 432.2 | 450 | 427.6 | 15,314 |
| November 13, 2025 | 446.2 | 441.7 | 441.7 | 449.8 | 439.55 | 24,290 |
| November 12, 2025 | 436.95 | 444.75 | 444.75 | 447 | 435.65 | 13,858 |
| November 11, 2025 | 441 | 436.15 | 436.15 | 442.6 | 433.35 | 16,362 |
| November 10, 2025 | 451.05 | 442.3 | 442.3 | 465.05 | 440 | 38,579 |
| November 07, 2025 | 452.45 | 457.45 | 457.45 | 467.8 | 445 | 29,470 |
| November 06, 2025 | 457.55 | 452 | 452 | 458.05 | 446.3 | 16,502 |
| November 04, 2025 | 462.35 | 457.1 | 457.1 | 462.35 | 452.4 | 18,814 |
| November 03, 2025 | 446 | 462.35 | 462.35 | 468 | 442.25 | 34,273 |
| October 31, 2025 | 441.45 | 444.15 | 444.15 | 471 | 437.15 | 63,315 |
| October 30, 2025 | 431.95 | 441 | 441 | 444.7 | 426.2 | 43,121 |
| October 29, 2025 | 412.3 | 431.1 | 431.1 | 449 | 409.25 | 215,853 |
| October 28, 2025 | 412.05 | 410.65 | 410.65 | 423 | 408.4 | 50,614 |
| October 27, 2025 | 413 | 410.4 | 410.4 | 414 | 407.05 | 35,152 |
| October 24, 2025 | 420 | 410.85 | 410.85 | 420 | 408.05 | 42,272 |
| October 23, 2025 | 422.15 | 419.4 | 419.4 | 427.6 | 412 | 82,662 |
| October 21, 2025 | 415.8 | 419.8 | 419.8 | 422.7 | 414.05 | 8,164 |
| October 20, 2025 | 412.1 | 412.65 | 412.65 | 414.8 | 405.05 | 12,703 |
| October 17, 2025 | 414 | 407.9 | 407.9 | 416.95 | 404 | 35,917 |
| October 16, 2025 | 414.65 | 412.7 | 412.7 | 421 | 410.25 | 19,882 |
| October 15, 2025 | 423.5 | 413 | 413 | 423.5 | 409.8 | 25,964 |
| October 14, 2025 | 426.4 | 419.3 | 419.3 | 427 | 416.1 | 19,022 |
| October 13, 2025 | 431.5 | 424.7 | 424.7 | 432.25 | 419.6 | 16,907 |
| October 10, 2025 | 422.5 | 430.65 | 430.65 | 432.45 | 418.85 | 18,051 |
| October 09, 2025 | 421.4 | 421.3 | 421.3 | 423.9 | 409.15 | 63,826 |
| October 08, 2025 | 429.15 | 419.7 | 419.7 | 449.95 | 418 | 38,158 |
| October 07, 2025 | 432.05 | 427.45 | 427.45 | 435.4 | 425 | 22,631 |
| October 06, 2025 | 440.5 | 431.65 | 431.65 | 448.45 | 426.3 | 23,000 |
| October 03, 2025 | 442.5 | 439.65 | 439.65 | 443.1 | 436.6 | 9,613 |
| October 01, 2025 | 439.3 | 438.8 | 438.8 | 442.4 | 433.15 | 14,059 |
| September 30, 2025 | 445.95 | 437.55 | 437.55 | 448.05 | 435 | 22,584 |
| September 29, 2025 | 440.35 | 443.6 | 443.6 | 459.8 | 434.85 | 16,224 |
| September 26, 2025 | 458.85 | 436.8 | 436.8 | 458.85 | 429.7 | 60,135 |
| September 25, 2025 | 464.9 | 456.75 | 456.75 | 466.25 | 456 | 13,905 |
| September 24, 2025 | 465.8 | 462.5 | 462.5 | 466 | 456.4 | 19,353 |
| September 23, 2025 | 473.65 | 463.25 | 463.25 | 474.95 | 455.4 | 34,317 |
| September 22, 2025 | 474.5 | 470.55 | 470.55 | 479.95 | 468.1 | 20,257 |
| September 19, 2025 | 482 | 475.65 | 475.65 | 484 | 474 | 13,222 |
| September 18, 2025 | 480.6 | 482.1 | 481.6 | 491.25 | 478 | 15,909 |
| September 17, 2025 | 484 | 487.85 | 487.34 | 491.9 | 476.9 | 23,052 |
| September 16, 2025 | 484.15 | 483 | 482.5 | 490 | 471.05 | 29,977 |
| September 15, 2025 | 479.8 | 479.35 | 478.85 | 483.45 | 477.5 | 10,416 |
| September 12, 2025 | 482.25 | 479.25 | 479.25 | 483.95 | 474.05 | 16,594 |
| September 11, 2025 | 481.5 | 478.4 | 478.4 | 496 | 472.45 | 56,718 |
| September 10, 2025 | 480 | 474.4 | 474.4 | 482.6 | 468.1 | 43,585 |
| September 09, 2025 | 446 | 476.9 | 476.9 | 494 | 446 | 371,474 |
| September 08, 2025 | 451.95 | 443.2 | 443.2 | 453.45 | 440.7 | 34,854 |
| September 05, 2025 | 454.8 | 449.7 | 449.7 | 460.8 | 448.1 | 18,027 |
| September 04, 2025 | 463 | 457.05 | 457.05 | 475.45 | 455 | 26,749 |
| September 03, 2025 | 461.5 | 459.4 | 459.4 | 465.5 | 453.3 | 38,261 |
| September 02, 2025 | 454 | 457 | 457 | 472.6 | 452.7 | 25,109 |
| September 01, 2025 | 465.9 | 454.9 | 454.9 | 465.9 | 451 | 17,134 |
| August 29, 2025 | 464 | 458.55 | 458.55 | 466.35 | 456 | 13,954 |
| August 28, 2025 | 470 | 463.35 | 463.35 | 477.1 | 461.75 | 28,810 |
| August 26, 2025 | 494.95 | 473.25 | 473.25 | 496 | 470.8 | 36,048 |
| August 25, 2025 | 495.05 | 492.85 | 492.85 | 503 | 488.05 | 22,762 |
| August 22, 2025 | 506 | 496.6 | 496.6 | 513.5 | 494 | 43,928 |