452.05
-4.65(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 457.5 | 456.7 | 456.7 | 459.6 | 453.75 | 11,932 |
| October 21, 2025 | 454.3 | 455.2 | 455.2 | 458.9 | 452.6 | 4,659 |
| October 20, 2025 | 448.6 | 450.35 | 450.35 | 454.8 | 445.2 | 8,669 |
| October 17, 2025 | 450.85 | 446.4 | 446.4 | 452.75 | 444 | 11,412 |
| October 16, 2025 | 450 | 448.65 | 448.65 | 451.8 | 443.55 | 13,645 |
| October 15, 2025 | 444.7 | 447.6 | 447.6 | 450.45 | 437.3 | 18,989 |
| October 14, 2025 | 448.2 | 444.7 | 444.7 | 455.95 | 439.25 | 21,692 |
| October 13, 2025 | 455.1 | 448.2 | 448.2 | 464.85 | 443.5 | 37,829 |
| October 10, 2025 | 457.1 | 459.2 | 459.2 | 463 | 451.85 | 14,949 |
| October 09, 2025 | 455.7 | 454.7 | 454.7 | 457.6 | 449.7 | 12,286 |
| October 08, 2025 | 463.7 | 455.55 | 455.55 | 463.7 | 454.9 | 9,783 |
| October 07, 2025 | 456 | 462.75 | 462.75 | 467 | 448.2 | 30,098 |
| October 06, 2025 | 460.5 | 456.95 | 456.95 | 472.45 | 453.15 | 32,755 |
| October 03, 2025 | 460 | 463.25 | 463.25 | 464.9 | 454.55 | 16,856 |
| October 01, 2025 | 446.5 | 457.95 | 457.95 | 465.8 | 445 | 34,377 |
| September 30, 2025 | 454 | 446.5 | 446.5 | 456.8 | 443.6 | 22,391 |
| September 29, 2025 | 454.7 | 454.95 | 454.95 | 460.2 | 449.45 | 13,069 |
| September 26, 2025 | 465.75 | 452.35 | 452.35 | 467.45 | 449.3 | 22,239 |
| September 25, 2025 | 473.25 | 465.75 | 465.75 | 474.6 | 464 | 23,907 |
| September 24, 2025 | 474.85 | 468.55 | 468.55 | 474.85 | 466 | 22,389 |
| September 23, 2025 | 481.7 | 472.95 | 472.95 | 485.1 | 470 | 44,643 |
| September 22, 2025 | 490.4 | 479.8 | 479.8 | 496.8 | 476.2 | 45,105 |
| September 19, 2025 | 479.7 | 487.8 | 487.8 | 492.95 | 477.8 | 29,443 |
| September 18, 2025 | 485.45 | 475.95 | 475.95 | 508.75 | 472.25 | 85,907 |
| September 17, 2025 | 490.1 | 485.45 | 485.45 | 498.3 | 481 | 39,021 |
| September 16, 2025 | 502.55 | 487.5 | 487.5 | 509.45 | 482.15 | 160,127 |
| September 15, 2025 | 487.35 | 499.05 | 499.05 | 509 | 479.3 | 32,835 |
| September 12, 2025 | 479.15 | 485.55 | 485.55 | 488.9 | 473.2 | 24,241 |
| September 11, 2025 | 479.15 | 477.25 | 477.25 | 486 | 472.8 | 25,231 |
| September 10, 2025 | 480 | 479.15 | 479.15 | 490.5 | 475.25 | 27,385 |
| September 09, 2025 | 477.55 | 476.5 | 476.5 | 480 | 469.3 | 15,559 |
| September 08, 2025 | 474 | 473.05 | 473.05 | 494.7 | 466.5 | 59,980 |
| September 05, 2025 | 474.9 | 465.15 | 465.15 | 475.85 | 464 | 32,152 |
| September 04, 2025 | 484.95 | 474.9 | 474.9 | 489 | 473.65 | 34,508 |
| September 03, 2025 | 464 | 480.25 | 480.25 | 492.7 | 462.1 | 143,428 |
| September 02, 2025 | 452.9 | 457.05 | 457.05 | 474.55 | 450 | 97,939 |
| September 01, 2025 | 457.5 | 450.5 | 450.5 | 464.65 | 446.5 | 57,684 |
| August 29, 2025 | 465 | 457.55 | 457.55 | 478.65 | 456.15 | 23,368 |
| August 28, 2025 | 468.1 | 460.4 | 460.4 | 473.8 | 458 | 24,066 |
| August 26, 2025 | 484.95 | 472.05 | 472.05 | 491 | 470 | 36,192 |
| August 25, 2025 | 497.3 | 489.25 | 489.25 | 507.95 | 488.4 | 28,919 |
| August 22, 2025 | 514 | 493.45 | 493.45 | 516.85 | 490 | 41,092 |
| August 21, 2025 | 511.75 | 514.8 | 514.8 | 519.2 | 509 | 15,108 |
| August 20, 2025 | 515 | 511.75 | 511.75 | 516 | 508.35 | 8,907 |
| August 19, 2025 | 509.7 | 510.5 | 510.5 | 517.5 | 501 | 25,873 |
| August 18, 2025 | 515 | 503.5 | 503.5 | 525 | 500 | 46,438 |
| August 14, 2025 | 504.85 | 510.45 | 510.45 | 520 | 496.8 | 51,011 |
| August 13, 2025 | 537 | 514.85 | 514.85 | 537.05 | 510.85 | 16,953 |
| August 12, 2025 | 524.35 | 529.45 | 529.45 | 539 | 524.35 | 8,360 |
| August 11, 2025 | 522 | 523.85 | 523.85 | 525.95 | 514.1 | 13,013 |
| August 08, 2025 | 515.6 | 525.45 | 525.45 | 533.25 | 511 | 14,165 |
| August 07, 2025 | 513.05 | 513.05 | 513.05 | 529.9 | 506.4 | 14,492 |
| August 06, 2025 | 533.4 | 519 | 519 | 537.15 | 517 | 9,953 |
| August 05, 2025 | 527.15 | 532.9 | 532.9 | 547.45 | 525.2 | 20,767 |
| August 04, 2025 | 526.5 | 524.55 | 524.55 | 530 | 511.15 | 26,621 |
| August 01, 2025 | 545.5 | 528.85 | 528.85 | 555.55 | 521.05 | 102,845 |
| July 31, 2025 | 533.95 | 540.05 | 540.05 | 548.9 | 517.6 | 22,406 |
| July 30, 2025 | 531.45 | 527.1 | 527.1 | 537.8 | 525.5 | 7,177 |
| July 29, 2025 | 527.95 | 525.1 | 525.1 | 533.5 | 522 | 13,663 |
| July 28, 2025 | 537 | 527.55 | 527.55 | 542.4 | 519.5 | 22,832 |