406.00
-1.85(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 406.7 | 405.7 | 405.7 | 407.2 | 401.45 | 6.93M |
| November 06, 2025 | 407.15 | 407.85 | 407.85 | 409.7 | 405.4 | 6.86M |
| November 04, 2025 | 417.4 | 406.5 | 406.5 | 417.5 | 405.1 | 8.89M |
| November 03, 2025 | 414 | 417 | 417 | 417.85 | 410.1 | 8.95M |
| October 31, 2025 | 414.05 | 410 | 410 | 417.5 | 409.05 | 8.01M |
| October 30, 2025 | 412.7 | 412.45 | 412.45 | 419 | 408.1 | 8.78M |
| October 29, 2025 | 412.5 | 411.35 | 411.35 | 415 | 407.05 | 8.49M |
| October 28, 2025 | 411.3 | 411.5 | 411.5 | 414.15 | 408.55 | 10.33M |
| October 27, 2025 | 404 | 410.05 | 410.05 | 411.4 | 403.65 | 10.7M |
| October 24, 2025 | 406.95 | 403.3 | 403.3 | 408.5 | 401 | 6.31M |
| October 23, 2025 | 407.5 | 405.8 | 405.8 | 408.9 | 403.6 | 14.12M |
| October 21, 2025 | 402.8 | 401.85 | 401.85 | 403.4 | 400.05 | 3.45M |
| October 20, 2025 | 400.05 | 399.75 | 399.75 | 403.4 | 396.6 | 10.47M |
| October 17, 2025 | 396.8 | 396.6 | 396.6 | 402.5 | 392.25 | 16.56M |
| October 16, 2025 | 395.45 | 396.8 | 396.8 | 400.45 | 389.55 | 21.98M |
| October 15, 2025 | 403 | 390.85 | 390.85 | 403 | 388 | 26.95M |
| October 14, 2025 | 400 | 395.45 | 395.45 | 421.55 | 376.3 | 52.27M |
| October 13, 2025 | 409.93 | 398.91 | 398.91 | 410.17 | 397.31 | 55.14M |
| October 10, 2025 | 413.43 | 409.9 | 409.9 | 415.72 | 402.62 | 26.62M |
| October 09, 2025 | 413.31 | 411.2 | 411.2 | 413.55 | 403.77 | 26.84M |
| October 08, 2025 | 419.53 | 411.47 | 411.47 | 423.81 | 409.93 | 27.44M |
| October 07, 2025 | 712.65 | 698.05 | 698.05 | 712.9 | 697.15 | 13.1M |
| October 06, 2025 | 718 | 712.65 | 712.65 | 718.5 | 703.95 | 10.33M |
| October 03, 2025 | 718.5 | 716.1 | 716.1 | 739.7 | 715 | 27.78M |
| October 01, 2025 | 681 | 718.35 | 718.35 | 720 | 679.2 | 30.16M |
| September 30, 2025 | 672 | 680.2 | 680.2 | 683.5 | 666.65 | 15M |
| September 29, 2025 | 684 | 672.5 | 672.5 | 685 | 670 | 13.01M |
| September 26, 2025 | 666 | 672.9 | 672.9 | 680.35 | 662.35 | 15.78M |
| September 25, 2025 | 669.9 | 664.3 | 664.3 | 675 | 655.3 | 24.69M |
| September 24, 2025 | 700.5 | 682.95 | 682.95 | 703.3 | 681.3 | 13.25M |
| September 23, 2025 | 701.8 | 701.35 | 701.35 | 707.8 | 697 | 11.9M |
| September 22, 2025 | 709 | 696.25 | 696.25 | 712 | 694.85 | 9.69M |
| September 19, 2025 | 713.5 | 707.45 | 707.45 | 713.5 | 704.95 | 12.12M |
| September 18, 2025 | 722 | 711.2 | 711.2 | 725.25 | 707.6 | 12.2M |
| September 17, 2025 | 715 | 719.15 | 719.15 | 722.95 | 714.3 | 11.87M |
| September 16, 2025 | 715 | 713.25 | 713.25 | 719.7 | 705 | 9.76M |
| September 15, 2025 | 715.3 | 712.9 | 712.9 | 721.95 | 711.55 | 6.01M |
| September 12, 2025 | 708 | 715.25 | 715.25 | 718.9 | 707.35 | 8.25M |
| September 11, 2025 | 710.2 | 705.85 | 705.85 | 712 | 704.55 | 5.53M |
| September 10, 2025 | 717.65 | 709.1 | 709.1 | 720 | 702.7 | 10.36M |
| September 09, 2025 | 721.15 | 715.55 | 715.55 | 722.25 | 713.5 | 9.41M |
| September 08, 2025 | 695 | 719.5 | 719.5 | 722 | 694.05 | 20.53M |
| September 05, 2025 | 690.9 | 691.7 | 691.7 | 697.35 | 683.1 | 6.69M |
| September 04, 2025 | 705.9 | 687.5 | 687.5 | 706.35 | 685.7 | 13.44M |
| September 03, 2025 | 688 | 692.05 | 692.05 | 693.45 | 685 | 6.09M |
| September 02, 2025 | 690.15 | 684.4 | 684.4 | 694.65 | 681.65 | 7.85M |
| September 01, 2025 | 671.3 | 690.15 | 690.15 | 691.5 | 670.55 | 7.64M |
| August 29, 2025 | 675.45 | 670.05 | 670.05 | 681.15 | 669 | 6.87M |
| August 28, 2025 | 679.9 | 675.45 | 675.45 | 680.9 | 667.8 | 9.47M |
| August 26, 2025 | 686.8 | 681.65 | 681.65 | 686.95 | 678.3 | 7.5M |
| August 25, 2025 | 683.75 | 686.8 | 686.8 | 688.9 | 680.3 | 6.43M |
| August 22, 2025 | 685.9 | 680.3 | 680.3 | 691.5 | 678.6 | 6.43M |
| August 21, 2025 | 694 | 685.4 | 685.4 | 694.95 | 685 | 8.43M |
| August 20, 2025 | 700.25 | 689.6 | 689.6 | 700.8 | 689 | 10.05M |
| August 19, 2025 | 676.75 | 700.25 | 700.25 | 703.35 | 673.1 | 19.44M |
| August 18, 2025 | 677 | 676 | 676 | 685 | 672.9 | 14.22M |
| August 14, 2025 | 666 | 664.6 | 664.6 | 666.55 | 657.7 | 6.25M |
| August 13, 2025 | 657.2 | 663.75 | 663.75 | 667 | 656.65 | 7.56M |
| August 12, 2025 | 651.1 | 654.1 | 654.1 | 660.95 | 650.8 | 11.21M |
| August 11, 2025 | 636.2 | 653.75 | 653.75 | 655 | 627.1 | 17.28M |