510.20
+14.95(+3.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 497.7 | 510.2 | 510.2 | 517 | 468 | 420,555 |
| November 06, 2025 | 495 | 495.25 | 495.25 | 499.8 | 492 | 125,393 |
| November 04, 2025 | 497.75 | 495.3 | 495.3 | 498.95 | 490.7 | 151,722 |
| November 03, 2025 | 498.5 | 497.75 | 497.75 | 507.5 | 491.55 | 229,723 |
| October 31, 2025 | 483.5 | 499.3 | 499.3 | 503 | 483.5 | 339,735 |
| October 30, 2025 | 494.25 | 483.2 | 483.2 | 501.9 | 482 | 283,691 |
| October 29, 2025 | 474 | 494.25 | 494.25 | 500 | 471 | 672,093 |
| October 28, 2025 | 460.05 | 466.25 | 466.25 | 482 | 460.05 | 915,473 |
| October 27, 2025 | 452.45 | 457.3 | 457.3 | 459 | 447 | 145,450 |
| October 24, 2025 | 450 | 450.15 | 450.15 | 453.5 | 444.05 | 84,194 |
| October 23, 2025 | 455.5 | 449.7 | 449.7 | 460.65 | 448.7 | 227,565 |
| October 21, 2025 | 445 | 455.5 | 455.5 | 462.25 | 445 | 143,401 |
| October 20, 2025 | 441.2 | 447 | 447 | 449 | 438.75 | 246,690 |
| October 17, 2025 | 431 | 438.85 | 438.85 | 442.9 | 427.5 | 122,484 |
| October 16, 2025 | 428 | 428.65 | 428.65 | 429.6 | 424 | 44,844 |
| October 15, 2025 | 427.85 | 423.1 | 423.1 | 432 | 420 | 125,481 |
| October 14, 2025 | 433 | 427.85 | 427.85 | 435.95 | 427 | 59,924 |
| October 13, 2025 | 434 | 434.75 | 434.75 | 436.25 | 430.8 | 31,605 |
| October 10, 2025 | 433 | 434.8 | 434.8 | 436.7 | 430.1 | 70,213 |
| October 09, 2025 | 431.45 | 431.45 | 431.45 | 433 | 430.05 | 38,290 |
| October 08, 2025 | 434.65 | 430.85 | 430.85 | 435.85 | 430 | 37,319 |
| October 07, 2025 | 429.9 | 434.65 | 434.65 | 436 | 429.3 | 104,664 |
| October 06, 2025 | 425 | 429.1 | 429.1 | 430 | 424.5 | 57,246 |
| October 03, 2025 | 427 | 424.95 | 424.95 | 428.25 | 423.6 | 54,471 |
| October 01, 2025 | 422.4 | 424.8 | 424.8 | 425 | 421.85 | 27,342 |
| September 30, 2025 | 425 | 421.95 | 421.95 | 425 | 420 | 61,513 |
| September 29, 2025 | 423.85 | 423 | 423 | 427.7 | 421.85 | 55,113 |
| September 26, 2025 | 428.55 | 423.95 | 423.95 | 431.15 | 423.35 | 55,690 |
| September 25, 2025 | 428 | 426.45 | 426.45 | 429.8 | 425 | 29,474 |
| September 24, 2025 | 431.15 | 428.4 | 428.4 | 431.5 | 425.8 | 32,524 |
| September 23, 2025 | 430 | 430.3 | 430.3 | 432.9 | 426.95 | 33,806 |
| September 22, 2025 | 435 | 430.35 | 430.35 | 436.55 | 430 | 43,259 |
| September 19, 2025 | 435 | 435.65 | 435.65 | 437.45 | 432 | 43,374 |
| September 18, 2025 | 431.2 | 435.95 | 435.95 | 440 | 430 | 129,782 |
| September 17, 2025 | 432 | 431.2 | 431.2 | 433.4 | 428 | 42,326 |
| September 16, 2025 | 432.05 | 430.05 | 430.05 | 433.45 | 428 | 59,981 |
| September 15, 2025 | 434.25 | 430.75 | 430.75 | 434.25 | 429 | 32,681 |
| September 12, 2025 | 434 | 432 | 432 | 434 | 429 | 30,084 |
| September 11, 2025 | 434.45 | 431.8 | 431.8 | 437.2 | 429.6 | 56,628 |
| September 10, 2025 | 427 | 433.1 | 433.1 | 434.5 | 427 | 62,877 |
| September 09, 2025 | 424.95 | 426.65 | 426.65 | 427 | 420.85 | 68,292 |
| September 08, 2025 | 422.05 | 423.55 | 423.55 | 425.85 | 421.85 | 50,291 |
| September 05, 2025 | 425.5 | 423.85 | 423.85 | 428 | 411.8 | 85,942 |
| September 04, 2025 | 429 | 425.5 | 425.5 | 429 | 424.85 | 30,845 |
| September 03, 2025 | 422.35 | 426.55 | 426.55 | 426.95 | 422.35 | 24,243 |
| September 02, 2025 | 424.5 | 422.35 | 422.35 | 425.75 | 421.8 | 84,042 |
| September 01, 2025 | 425 | 422.6 | 422.6 | 425.5 | 416.8 | 51,266 |
| August 29, 2025 | 423.65 | 423.95 | 423.95 | 425.7 | 422.05 | 19,940 |
| August 28, 2025 | 425 | 423.55 | 423.55 | 426.45 | 421.9 | 35,268 |
| August 26, 2025 | 425.5 | 424.55 | 424.55 | 428.8 | 422.05 | 65,420 |
| August 25, 2025 | 427.4 | 425.5 | 425.5 | 428.85 | 424.3 | 47,077 |
| August 22, 2025 | 426 | 427.15 | 427.15 | 431 | 422.15 | 92,899 |
| August 21, 2025 | 429 | 425.35 | 425.35 | 430.8 | 423 | 103,992 |
| August 20, 2025 | 428.9 | 428.9 | 428.9 | 433.6 | 426.5 | 50,914 |
| August 19, 2025 | 429.5 | 428.9 | 428.9 | 429.5 | 425 | 54,747 |
| August 18, 2025 | 430 | 425.95 | 425.95 | 436.05 | 423.7 | 82,344 |
| August 14, 2025 | 431.25 | 428.7 | 428.7 | 431.25 | 427.55 | 19,080 |
| August 13, 2025 | 427.6 | 430.05 | 430.05 | 431.3 | 427.6 | 51,445 |
| August 12, 2025 | 428.75 | 429.15 | 429.15 | 431.15 | 427.2 | 33,321 |
| August 11, 2025 | 430.15 | 428.75 | 428.75 | 431.8 | 426.25 | 49,245 |