430.75
-17.3(-3.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 441 | 430.75 | 430.75 | 441 | 430 | 2,291 |
| November 07, 2025 | 429.2 | 448.05 | 448.05 | 479.25 | 405 | 15,592 |
| November 06, 2025 | 437.8 | 429.25 | 429.25 | 437.8 | 422.4 | 3,347 |
| November 04, 2025 | 438.8 | 431.35 | 431.35 | 441 | 426 | 3,802 |
| November 03, 2025 | 435.8 | 436.5 | 436.5 | 442 | 429.6 | 820 |
| October 31, 2025 | 435.5 | 433.55 | 433.55 | 445 | 429.3 | 1,497 |
| October 30, 2025 | 437.3 | 433.2 | 433.2 | 445 | 425.9 | 885 |
| October 29, 2025 | 440 | 435 | 435 | 443.1 | 431.8 | 1,155 |
| October 28, 2025 | 427.7 | 440.75 | 440.75 | 465 | 427.7 | 9,025 |
| October 27, 2025 | 426.2 | 425.45 | 425.45 | 438 | 421.35 | 1,856 |
| October 24, 2025 | 435.65 | 429.55 | 429.55 | 435.9 | 426 | 865 |
| October 23, 2025 | 440 | 434.7 | 434.7 | 441.95 | 431 | 702 |
| October 21, 2025 | 433 | 440.45 | 440.45 | 445.8 | 432.95 | 1,688 |
| October 20, 2025 | 435 | 427.6 | 427.6 | 446.8 | 424.2 | 3,247 |
| October 17, 2025 | 438.75 | 434.95 | 434.95 | 443.95 | 419.6 | 2,686 |
| October 16, 2025 | 447.45 | 437.95 | 437.95 | 457.1 | 432.6 | 2,843 |
| October 15, 2025 | 427.5 | 447.45 | 447.45 | 465 | 426.6 | 9,066 |
| October 14, 2025 | 425.3 | 425.25 | 425.25 | 438.3 | 424.3 | 2,138 |
| October 13, 2025 | 425.8 | 426.85 | 426.85 | 442.7 | 419.9 | 1,583 |
| October 10, 2025 | 422.15 | 423.75 | 423.75 | 424.75 | 419.25 | 1,446 |
| October 09, 2025 | 431.3 | 420.5 | 420.5 | 431.3 | 419 | 4,057 |
| October 08, 2025 | 441.9 | 429.05 | 429.05 | 443.2 | 428 | 3,260 |
| October 07, 2025 | 445.25 | 439.55 | 439.55 | 448.15 | 439 | 1,090 |
| October 06, 2025 | 451.5 | 443 | 443 | 456 | 440.5 | 1,235 |
| October 03, 2025 | 441.2 | 451.5 | 451.5 | 453.5 | 435.15 | 2,607 |
| October 01, 2025 | 417.1 | 434.7 | 434.7 | 455.85 | 417.1 | 4,626 |
| September 30, 2025 | 421 | 425.2 | 425.2 | 433.95 | 421 | 1,696 |
| September 29, 2025 | 443 | 432.65 | 432.65 | 446.95 | 431.8 | 2,914 |
| September 26, 2025 | 448.85 | 440.7 | 440.7 | 450.65 | 440 | 1,906 |
| September 25, 2025 | 444 | 448.25 | 448.25 | 453.8 | 443.5 | 1,344 |
| September 24, 2025 | 459 | 444 | 444 | 460.5 | 442.5 | 4,349 |
| September 23, 2025 | 456 | 458.05 | 458.05 | 466.45 | 455.15 | 1,498 |
| September 22, 2025 | 459.15 | 460.15 | 460.15 | 470 | 452.65 | 6,806 |
| September 19, 2025 | 458.7 | 457.45 | 457.45 | 465 | 453 | 2,919 |
| September 18, 2025 | 454.5 | 456.45 | 456.45 | 463.7 | 448.95 | 5,117 |
| September 17, 2025 | 453.1 | 453.8 | 453.8 | 461.9 | 451 | 3,214 |
| September 16, 2025 | 450.4 | 451 | 451 | 459.4 | 448 | 3,088 |
| September 15, 2025 | 446.15 | 448 | 448 | 455.9 | 443.8 | 3,500 |
| September 12, 2025 | 448.5 | 444.5 | 444.5 | 451.9 | 440.1 | 6,321 |
| September 11, 2025 | 458.1 | 446.15 | 446.15 | 458.1 | 445 | 6,342 |
| September 10, 2025 | 473.3 | 455.75 | 455.75 | 480 | 453.45 | 9,277 |
| September 09, 2025 | 498.8 | 472.75 | 472.75 | 498.8 | 471.45 | 4,277 |
| September 08, 2025 | 444.8 | 482.1 | 482.1 | 522 | 444.75 | 35,764 |
| September 05, 2025 | 444.35 | 444.35 | 444.35 | 449.85 | 437.85 | 2,964 |
| September 04, 2025 | 440 | 443.95 | 443.95 | 452 | 440 | 2,189 |
| September 03, 2025 | 432 | 435.4 | 435.4 | 446.95 | 430.1 | 4,895 |
| September 02, 2025 | 451.9 | 432.4 | 432.4 | 454.95 | 429 | 11,315 |
| September 01, 2025 | 451.45 | 449.7 | 449.7 | 456.55 | 447 | 2,217 |
| August 29, 2025 | 453.05 | 449.3 | 449.3 | 455.95 | 444.25 | 4,982 |
| August 28, 2025 | 466.85 | 455.25 | 455.25 | 468.45 | 451.2 | 3,813 |
| August 26, 2025 | 469.95 | 463.75 | 463.75 | 469.95 | 459.05 | 3,949 |
| August 25, 2025 | 480 | 468.35 | 468.35 | 480 | 463.45 | 3,954 |
| August 22, 2025 | 466.25 | 467 | 467 | 470.1 | 465.35 | 2,229 |
| August 21, 2025 | 468.5 | 463.05 | 463.05 | 473 | 461.5 | 7,441 |
| August 20, 2025 | 470 | 469.65 | 469.65 | 476.95 | 461.6 | 4,977 |
| August 19, 2025 | 472.4 | 466.2 | 466.2 | 483 | 461.2 | 15,658 |
| August 18, 2025 | 505 | 468.2 | 468.2 | 574.1 | 462.35 | 123,172 |
| August 14, 2025 | 491 | 485.6 | 485.6 | 511 | 474 | 4,496 |
| August 13, 2025 | 477.85 | 488.55 | 488.55 | 494 | 477.85 | 2,877 |
| August 12, 2025 | 463.85 | 476.7 | 476.7 | 496.75 | 463.85 | 5,151 |