512.20
+2.7(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 511.15 | 512.2 | 512.2 | 518.75 | 505.85 | 1.31M |
| October 29, 2025 | 498.8 | 509.5 | 509.5 | 515 | 490.6 | 3.42M |
| October 28, 2025 | 473.4 | 495.1 | 495.1 | 499.45 | 473.4 | 2.47M |
| October 27, 2025 | 472 | 475.55 | 475.55 | 480.35 | 472 | 430,679 |
| October 24, 2025 | 481.1 | 473.25 | 473.25 | 483.35 | 467 | 631,124 |
| October 23, 2025 | 496.25 | 480.95 | 480.95 | 497.85 | 477 | 879,874 |
| October 21, 2025 | 490.35 | 493.8 | 493.8 | 499.9 | 490.1 | 902,716 |
| October 20, 2025 | 472.25 | 488 | 488 | 492.3 | 466.8 | 2.51M |
| October 17, 2025 | 474.8 | 470.3 | 470.3 | 476.9 | 465.1 | 440,621 |
| October 16, 2025 | 478.9 | 474.8 | 474.8 | 480 | 472 | 640,359 |
| October 15, 2025 | 456.8 | 476.6 | 476.6 | 482 | 452.2 | 2.56M |
| October 14, 2025 | 454.9 | 455.85 | 455.85 | 465 | 440.1 | 846,067 |
| October 13, 2025 | 448 | 453.1 | 453.1 | 455.9 | 447.9 | 300,341 |
| October 10, 2025 | 456.1 | 453.25 | 453.25 | 463.95 | 452.05 | 368,414 |
| October 09, 2025 | 470.3 | 458.6 | 458.6 | 470.3 | 456 | 486,065 |
| October 08, 2025 | 469.5 | 468.6 | 468.6 | 474 | 466.1 | 792,374 |
| October 07, 2025 | 475 | 467 | 467 | 477.95 | 462.3 | 512,866 |
| October 06, 2025 | 473.95 | 474.5 | 474.5 | 475 | 466.1 | 823,287 |
| October 03, 2025 | 450.6 | 469.25 | 469.25 | 470 | 450.6 | 1.37M |
| October 01, 2025 | 446.2 | 452.55 | 452.55 | 454 | 443 | 396,932 |
| September 30, 2025 | 449.15 | 448.55 | 448.55 | 456.75 | 444 | 616,271 |
| September 29, 2025 | 444.4 | 447 | 447 | 447.95 | 435.95 | 671,340 |
| September 26, 2025 | 455 | 442.5 | 442.5 | 456.25 | 440 | 1.1M |
| September 25, 2025 | 460.25 | 457.35 | 457.35 | 472 | 455.05 | 819,035 |
| September 24, 2025 | 458 | 462.2 | 462.2 | 463.2 | 452 | 684,264 |
| September 23, 2025 | 464.9 | 455.75 | 455.75 | 465 | 453 | 447,594 |
| September 22, 2025 | 459 | 462.55 | 462.55 | 468.35 | 456.65 | 623,011 |
| September 19, 2025 | 468.1 | 459.3 | 459.3 | 470.95 | 457.1 | 1.13M |
| September 18, 2025 | 471.7 | 468.3 | 468.3 | 482 | 465.1 | 1.83M |
| September 17, 2025 | 483.5 | 470.3 | 470.3 | 483.55 | 467.3 | 1.59M |
| September 16, 2025 | 466 | 479.8 | 479.8 | 486.9 | 464 | 2.32M |
| September 15, 2025 | 469.65 | 464.55 | 464.55 | 481.45 | 461.9 | 1.1M |
| September 12, 2025 | 475 | 469.3 | 469.3 | 479 | 466.15 | 592,002 |
| September 11, 2025 | 472.8 | 471.35 | 471.35 | 482 | 466.2 | 1.47M |
| September 10, 2025 | 473.7 | 471.25 | 471.25 | 474.7 | 467 | 854,976 |
| September 09, 2025 | 460 | 471.25 | 471.25 | 475 | 454 | 1.33M |
| September 08, 2025 | 461.2 | 457.65 | 457.65 | 463.35 | 451.25 | 707,644 |
| September 05, 2025 | 461.6 | 459.4 | 459.4 | 471.75 | 455.6 | 707,321 |
| September 04, 2025 | 480.6 | 459.85 | 459.85 | 484.95 | 458 | 1.28M |
| September 03, 2025 | 479.45 | 478 | 478 | 482.6 | 472.4 | 556,172 |
| September 02, 2025 | 483.9 | 476.9 | 476.9 | 488 | 468.55 | 858,616 |
| September 01, 2025 | 474.9 | 480.75 | 480.75 | 482.45 | 463.2 | 1.05M |
| August 29, 2025 | 475 | 473.8 | 473.8 | 481.95 | 472.4 | 657,693 |
| August 28, 2025 | 473 | 473.2 | 473.2 | 483 | 468.55 | 945,216 |
| August 26, 2025 | 482.75 | 473.85 | 473.85 | 485.55 | 470 | 729,468 |
| August 25, 2025 | 491 | 482.75 | 482.75 | 491.25 | 472.1 | 898,659 |
| August 22, 2025 | 486.3 | 489.25 | 489.25 | 494.4 | 483.8 | 752,103 |
| August 21, 2025 | 498.2 | 486.3 | 486.3 | 501.95 | 478.75 | 1.22M |
| August 20, 2025 | 524 | 495.8 | 495.8 | 524 | 484.1 | 3.59M |
| August 19, 2025 | 514.9 | 527.35 | 527.35 | 529.9 | 511.05 | 2.29M |
| August 18, 2025 | 509 | 514.35 | 514.35 | 528.7 | 498.25 | 2.88M |
| August 14, 2025 | 505.2 | 503.55 | 503.55 | 509 | 495.4 | 1.02M |
| August 13, 2025 | 498.45 | 504.5 | 504.5 | 518.7 | 493.05 | 3.48M |
| August 12, 2025 | 513 | 493.65 | 493.65 | 513 | 481.25 | 8.42M |
| August 11, 2025 | 469.8 | 472.3 | 472.3 | 478 | 464.9 | 980,749 |
| August 08, 2025 | 479.6 | 469.8 | 469.8 | 481.55 | 465 | 637,465 |
| August 07, 2025 | 486 | 482.2 | 482.2 | 495 | 472.6 | 1.16M |
| August 06, 2025 | 508.45 | 486.6 | 486.6 | 509.8 | 482.3 | 1.04M |
| August 05, 2025 | 514 | 508.45 | 508.45 | 520 | 505.5 | 1.06M |
| August 04, 2025 | 505.5 | 513.45 | 513.45 | 517.9 | 497 | 1.97M |