510.20
+6.1(+1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 504.05 | 510.2 | 510.2 | 516 | 500.6 | 353,815 |
| November 06, 2025 | 509 | 504.1 | 504.1 | 510.85 | 501.1 | 330,527 |
| November 04, 2025 | 525 | 506.55 | 506.55 | 525.05 | 505 | 278,455 |
| November 03, 2025 | 522.55 | 522.25 | 522.25 | 527.4 | 518.05 | 420,137 |
| October 31, 2025 | 517.05 | 519.1 | 519.1 | 523.8 | 516.5 | 344,169 |
| October 30, 2025 | 515 | 514 | 514 | 518.5 | 509.6 | 329,792 |
| October 29, 2025 | 514 | 511.75 | 511.75 | 515 | 508 | 158,012 |
| October 28, 2025 | 502 | 510.05 | 510.05 | 512.7 | 502 | 283,049 |
| October 27, 2025 | 502.4 | 502.55 | 502.55 | 509 | 500.5 | 180,864 |
| October 24, 2025 | 507.4 | 501.35 | 501.35 | 507.4 | 496.7 | 119,535 |
| October 23, 2025 | 498.5 | 503.7 | 503.7 | 505.4 | 489.4 | 397,626 |
| October 21, 2025 | 498.05 | 496.05 | 496.05 | 500.6 | 494 | 60,803 |
| October 20, 2025 | 497.5 | 493.15 | 493.15 | 498.35 | 488.65 | 236,209 |
| October 17, 2025 | 501.6 | 493.65 | 493.65 | 503.1 | 483.55 | 440,029 |
| October 16, 2025 | 503.5 | 500.2 | 500.2 | 513.45 | 496.55 | 379,298 |
| October 15, 2025 | 504.9 | 501.55 | 501.55 | 512.25 | 499.5 | 443,649 |
| October 14, 2025 | 503.7 | 503.1 | 503.1 | 506 | 498.45 | 353,772 |
| October 13, 2025 | 490.25 | 501.15 | 501.15 | 503.4 | 486.3 | 656,169 |
| October 10, 2025 | 481.8 | 488.5 | 488.5 | 492.8 | 479.8 | 320,046 |
| October 09, 2025 | 478.8 | 479.8 | 479.8 | 481.5 | 474.45 | 186,753 |
| October 08, 2025 | 481 | 476.3 | 476.3 | 481.8 | 471 | 306,536 |
| October 07, 2025 | 497.5 | 481.45 | 481.45 | 497.55 | 478.4 | 321,352 |
| October 06, 2025 | 493.9 | 496.15 | 496.15 | 497 | 488.55 | 408,070 |
| October 03, 2025 | 482.75 | 490.8 | 490.8 | 494 | 479.7 | 574,834 |
| October 01, 2025 | 478 | 481.95 | 481.95 | 487 | 473.05 | 343,893 |
| September 30, 2025 | 484.45 | 476.55 | 476.55 | 487.2 | 471.8 | 330,273 |
| September 29, 2025 | 486.8 | 480 | 480 | 489.75 | 469.85 | 625,220 |
| September 26, 2025 | 501.9 | 483.75 | 483.75 | 504.8 | 474.2 | 587,081 |
| September 25, 2025 | 510 | 499.25 | 499.25 | 513 | 493.6 | 784,177 |
| September 24, 2025 | 503.05 | 507.55 | 507.55 | 510.4 | 500.5 | 704,515 |
| September 23, 2025 | 492 | 501.45 | 501.45 | 504.9 | 489.1 | 662,656 |
| September 22, 2025 | 489 | 489.05 | 489.05 | 493 | 486.25 | 274,646 |
| September 19, 2025 | 494.95 | 489.7 | 489.7 | 497.25 | 486.8 | 458,626 |
| September 18, 2025 | 488.75 | 488.3 | 488.3 | 496 | 487.1 | 359,950 |
| September 17, 2025 | 487 | 486.85 | 486.85 | 488.3 | 482.05 | 338,297 |
| September 16, 2025 | 484.4 | 484.8 | 484.8 | 489.45 | 478.35 | 366,324 |
| September 15, 2025 | 467.2 | 482.1 | 482.1 | 485.3 | 466.1 | 496,822 |
| September 12, 2025 | 461.8 | 465.9 | 465.9 | 470.6 | 460 | 327,236 |
| September 11, 2025 | 463 | 459.9 | 459.9 | 465.9 | 439.1 | 817,111 |
| September 10, 2025 | 483.8 | 462.45 | 462.45 | 486 | 460.1 | 809,784 |
| September 09, 2025 | 469 | 481 | 481 | 491.6 | 466 | 1.55M |
| September 08, 2025 | 470.65 | 465.25 | 465.25 | 472 | 462.4 | 255,741 |
| September 05, 2025 | 467.75 | 467.75 | 467.75 | 469.3 | 460.8 | 270,612 |
| September 04, 2025 | 462.95 | 463.95 | 463.95 | 468.5 | 460.85 | 406,821 |
| September 03, 2025 | 468.1 | 462.1 | 460.6 | 469.5 | 460.5 | 420,323 |
| September 02, 2025 | 472.6 | 464.6 | 463.09 | 476 | 462.95 | 648,821 |
| September 01, 2025 | 464.5 | 468.25 | 466.73 | 474 | 463 | 681,268 |
| August 29, 2025 | 456 | 462.75 | 462.75 | 464 | 454.1 | 340,233 |
| August 28, 2025 | 460.45 | 451.55 | 451.55 | 461.15 | 450 | 236,607 |
| August 26, 2025 | 457.55 | 456.8 | 456.8 | 461.5 | 453.25 | 332,541 |
| August 25, 2025 | 462.65 | 456.5 | 456.5 | 466.5 | 449.75 | 240,713 |
| August 22, 2025 | 457 | 458.85 | 458.85 | 467 | 456.1 | 426,144 |
| August 21, 2025 | 449.8 | 454.15 | 454.15 | 455.65 | 446.5 | 398,127 |
| August 20, 2025 | 465.8 | 449.2 | 449.2 | 466.55 | 447.25 | 489,457 |
| August 19, 2025 | 472.5 | 464.6 | 464.6 | 473.95 | 460.1 | 461,840 |
| August 18, 2025 | 472 | 469.35 | 469.35 | 472.9 | 463.8 | 1.16M |
| August 14, 2025 | 466.85 | 464.5 | 464.5 | 471 | 463.5 | 500,005 |
| August 13, 2025 | 463 | 464.65 | 464.65 | 470.35 | 461 | 447,825 |
| August 12, 2025 | 461.95 | 462.45 | 462.45 | 466 | 457.55 | 1.22M |
| August 11, 2025 | 458.8 | 458.85 | 458.85 | 468.4 | 451.45 | 865,320 |