455.95
+8.9(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 455.95 | 455.95 | 455.95 | 455.95 | 455.95 | 5,680 |
| October 16, 2025 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | 8,204 |
| October 15, 2025 | 421.15 | 438.3 | 438.3 | 438.3 | 421.15 | 12,853 |
| October 14, 2025 | 429.75 | 429.75 | 429.75 | 431 | 429.75 | 20,712 |
| October 13, 2025 | 438.45 | 438.5 | 438.5 | 438.5 | 438.45 | 11,144 |
| October 10, 2025 | 447.4 | 447.4 | 447.4 | 447.4 | 447.4 | 4,150 |
| October 09, 2025 | 456.5 | 456.5 | 456.5 | 456.5 | 456.5 | 4,244 |
| October 08, 2025 | 467 | 465.8 | 465.8 | 470 | 465.8 | 15,899 |
| October 07, 2025 | 493.75 | 475.3 | 475.3 | 493.75 | 475.3 | 6,427 |
| October 06, 2025 | 484 | 485 | 485 | 487.4 | 478.5 | 16,559 |
| October 03, 2025 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 4,219 |
| October 01, 2025 | 478.7 | 478.7 | 478.7 | 478.7 | 478.7 | 10,285 |
| September 30, 2025 | 469.35 | 469.35 | 469.35 | 469.35 | 469.35 | 11,328 |
| September 29, 2025 | 451.15 | 460.15 | 460.15 | 460.15 | 446.9 | 18,599 |
| September 26, 2025 | 461 | 451.15 | 451.15 | 461 | 451.15 | 18,983 |
| September 25, 2025 | 443.25 | 460.35 | 460.35 | 460.35 | 443.25 | 37,576 |
| September 24, 2025 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | 1,067 |
| September 23, 2025 | 460.55 | 460.55 | 460.55 | 460.55 | 460.55 | 4,900 |
| September 22, 2025 | 443.8 | 469.95 | 469.95 | 469.95 | 430.05 | 67,739 |
| September 19, 2025 | 413.05 | 447.6 | 447.6 | 447.6 | 413.05 | 62,657 |
| September 18, 2025 | 434.8 | 427.3 | 426.3 | 435.55 | 413.8 | 43,523 |
| September 17, 2025 | 423.3 | 435.55 | 434.53 | 435.55 | 420 | 76,690 |
| September 16, 2025 | 400 | 414.85 | 413.88 | 414.85 | 396 | 32,554 |
| September 15, 2025 | 389.65 | 395.1 | 394.18 | 395.1 | 378 | 30,404 |
| September 12, 2025 | 381 | 376.3 | 376.3 | 386 | 375 | 16,325 |
| September 11, 2025 | 370 | 373.25 | 373.25 | 375.95 | 355.25 | 20,606 |
| September 10, 2025 | 341 | 372.55 | 372.55 | 374.45 | 341 | 46,515 |
| September 09, 2025 | 378 | 356.65 | 356.65 | 378 | 352.2 | 30,396 |
| September 08, 2025 | 360 | 360 | 360 | 360 | 350 | 17,846 |
| September 05, 2025 | 341.45 | 342.9 | 342.9 | 342.9 | 322.1 | 13,968 |
| September 04, 2025 | 338.6 | 326.6 | 326.6 | 349.7 | 323.5 | 37,827 |
| September 03, 2025 | 317 | 334.95 | 334.95 | 334.95 | 306.75 | 48,895 |
| September 02, 2025 | 304 | 319 | 319 | 319 | 304 | 42,191 |
| September 01, 2025 | 318 | 303.85 | 303.85 | 319 | 297 | 12,665 |
| August 29, 2025 | 300 | 306 | 306 | 306.05 | 300 | 8,791 |
| August 28, 2025 | 298 | 300.05 | 300.05 | 300.05 | 298 | 16,984 |
| August 26, 2025 | 293 | 294.2 | 294.2 | 299 | 293 | 3,350 |
| August 25, 2025 | 289.1 | 294.85 | 294.85 | 294.85 | 288.1 | 4,409 |
| August 22, 2025 | 289.1 | 289.1 | 289.1 | 294.5 | 289.1 | 5,273 |
| August 21, 2025 | 300.65 | 295 | 295 | 300.65 | 295 | 12,976 |
| August 20, 2025 | 292.9 | 294.8 | 294.8 | 294.8 | 283.35 | 14,211 |
| August 19, 2025 | 294 | 289.1 | 289.1 | 294 | 289.1 | 2,378 |
| August 18, 2025 | 289.1 | 295 | 295 | 295 | 289.1 | 6,094 |
| August 14, 2025 | 300.05 | 295 | 295 | 300.05 | 289.5 | 24,711 |
| August 13, 2025 | 294.2 | 294.2 | 294.2 | 294.2 | 294.2 | 2,205 |
| August 12, 2025 | 284.1 | 288.45 | 288.45 | 288.45 | 284.1 | 11,557 |
| August 11, 2025 | 282.8 | 282.8 | 282.8 | 282.8 | 282.8 | 5,629 |
| August 08, 2025 | 291.25 | 288.55 | 288.55 | 291.5 | 288.55 | 8,463 |
| August 07, 2025 | 294.4 | 294.4 | 294.4 | 294.4 | 294.4 | 2,489 |
| August 06, 2025 | 302.4 | 300.4 | 300.4 | 302.4 | 300.4 | 6,830 |
| August 05, 2025 | 300 | 306.5 | 306.5 | 306.5 | 300 | 11,088 |
| August 04, 2025 | 303.9 | 300.5 | 300.5 | 303.9 | 300 | 2,495 |
| August 01, 2025 | 311.8 | 303.05 | 303.05 | 311.8 | 303.05 | 6,345 |
| July 31, 2025 | 303.05 | 309.2 | 309.2 | 309.2 | 303.05 | 6,048 |
| July 30, 2025 | 314 | 309.2 | 309.2 | 314 | 309.2 | 10,772 |
| July 29, 2025 | 307 | 315.5 | 315.5 | 315.6 | 307 | 23,883 |
| July 28, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | 9,280 |
| July 25, 2025 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | 3,486 |
| July 24, 2025 | 322.2 | 322.2 | 322.2 | 322.2 | 322.2 | 1,803 |
| July 23, 2025 | 340 | 328.75 | 328.75 | 341 | 328.75 | 28,134 |