465.95
-21.45(-4.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 485.7 | 465.95 | 465.95 | 485.8 | 458.05 | 438,761 |
| October 23, 2025 | 505.6 | 487.4 | 487.4 | 509.8 | 482.3 | 626,075 |
| October 21, 2025 | 535 | 539.6 | 539.6 | 542 | 533.2 | 274,150 |
| October 20, 2025 | 531 | 530.5 | 530.5 | 533.65 | 521 | 509,054 |
| October 17, 2025 | 531.45 | 526.45 | 526.45 | 536.75 | 517 | 421,322 |
| October 16, 2025 | 537.9 | 530.7 | 530.7 | 543.95 | 523.45 | 616,652 |
| October 15, 2025 | 500 | 527.75 | 527.75 | 543 | 500 | 3.23M |
| October 14, 2025 | 490 | 495.25 | 495.25 | 502.25 | 487.1 | 765,051 |
| October 13, 2025 | 474.95 | 478.3 | 478.3 | 481 | 464 | 247,316 |
| October 10, 2025 | 460 | 474.95 | 474.95 | 482 | 446.75 | 398,000 |
| October 09, 2025 | 445 | 454.75 | 454.75 | 460 | 444.95 | 339,516 |
| October 08, 2025 | 449.05 | 446.75 | 446.75 | 457.95 | 441 | 445,843 |
| October 07, 2025 | 416.15 | 457.4 | 457.4 | 496 | 414.65 | 6.53M |
| October 06, 2025 | 418.5 | 416.15 | 416.15 | 429 | 413.9 | 76,979 |
| October 03, 2025 | 415.7 | 418.45 | 418.45 | 421.4 | 415 | 42,389 |
| October 01, 2025 | 406.15 | 415.7 | 415.7 | 418 | 406.15 | 49,579 |
| September 30, 2025 | 405 | 406.15 | 406.15 | 412.7 | 404.3 | 30,866 |
| September 29, 2025 | 405.5 | 405 | 405 | 410.65 | 404.9 | 40,031 |
| September 26, 2025 | 408.5 | 405.2 | 405.2 | 409 | 400 | 50,711 |
| September 25, 2025 | 419.5 | 408.7 | 408.7 | 420.15 | 408 | 59,133 |
| September 24, 2025 | 427.3 | 416.8 | 416.8 | 432.95 | 413.1 | 77,135 |
| September 23, 2025 | 424.9 | 427.3 | 427.3 | 433 | 412.05 | 278,892 |
| September 22, 2025 | 409 | 420.7 | 420.7 | 422 | 408.5 | 133,362 |
| September 19, 2025 | 413.9 | 410.05 | 410.05 | 416.5 | 406 | 89,780 |
| September 18, 2025 | 408 | 410.6 | 410.6 | 423 | 408 | 956,729 |
| September 17, 2025 | 415.15 | 406.15 | 406.15 | 417.85 | 402.3 | 42,338 |
| September 16, 2025 | 410 | 414.45 | 414.45 | 416.4 | 410 | 22,964 |
| September 15, 2025 | 414.8 | 411.95 | 411.95 | 414.8 | 408 | 37,216 |
| September 12, 2025 | 416 | 411.55 | 411.55 | 416.85 | 410.05 | 29,471 |
| September 11, 2025 | 414 | 410.85 | 410.85 | 420 | 407.65 | 51,999 |
| September 10, 2025 | 414.15 | 413.6 | 413.6 | 425 | 412 | 69,481 |
| September 09, 2025 | 416.1 | 410.05 | 410.05 | 417 | 407.1 | 35,887 |
| September 08, 2025 | 412 | 413.15 | 413.15 | 419.05 | 411.1 | 37,239 |
| September 05, 2025 | 413.6 | 411.4 | 411.4 | 417.65 | 408.1 | 34,760 |
| September 04, 2025 | 418 | 410.65 | 410.65 | 419.8 | 408.1 | 34,988 |
| September 03, 2025 | 411.2 | 412.3 | 412.3 | 417.15 | 408 | 35,346 |
| September 02, 2025 | 402.15 | 408.3 | 408.3 | 410.35 | 398 | 38,502 |
| September 01, 2025 | 392 | 398.15 | 398.15 | 399.9 | 392 | 44,715 |
| August 29, 2025 | 392 | 395.25 | 395.25 | 404.4 | 392 | 38,397 |
| August 28, 2025 | 392.25 | 394.05 | 394.05 | 398.35 | 391.85 | 30,504 |
| August 26, 2025 | 405 | 392.3 | 392.3 | 406.45 | 391.8 | 45,257 |
| August 25, 2025 | 425 | 407.85 | 407.85 | 425 | 405.6 | 67,777 |
| August 22, 2025 | 418 | 420 | 420 | 431.3 | 413.55 | 114,470 |
| August 21, 2025 | 423.25 | 420.85 | 420.85 | 437 | 418.8 | 147,964 |
| August 20, 2025 | 415 | 423.2 | 423.2 | 425.5 | 410 | 141,577 |
| August 19, 2025 | 391.25 | 413.6 | 413.6 | 415.9 | 391.25 | 184,758 |
| August 18, 2025 | 399 | 391.25 | 391.25 | 405.75 | 387.1 | 105,712 |
| August 14, 2025 | 391 | 399.05 | 399.05 | 403.8 | 391 | 208,156 |
| August 13, 2025 | 391.05 | 391.8 | 391.8 | 397.95 | 388 | 167,996 |
| August 12, 2025 | 383.8 | 391.05 | 391.05 | 398.5 | 380 | 295,430 |
| August 11, 2025 | 369.5 | 381.25 | 381.25 | 387.8 | 365.1 | 1.23M |
| August 08, 2025 | 340.05 | 339.2 | 339.2 | 345.05 | 335 | 36,035 |
| August 07, 2025 | 351.45 | 341.75 | 341.75 | 352 | 338.4 | 32,993 |
| August 06, 2025 | 349.4 | 345.6 | 345.6 | 354.2 | 343.5 | 53,327 |
| August 05, 2025 | 354 | 349.4 | 349.4 | 355.1 | 347.05 | 56,552 |
| August 04, 2025 | 353 | 349.65 | 349.65 | 356.65 | 346.5 | 99,186 |
| August 01, 2025 | 352.5 | 348.8 | 348.8 | 353.4 | 347.35 | 22,800 |
| July 31, 2025 | 358.5 | 350.7 | 350.7 | 358.5 | 349 | 63,007 |
| July 30, 2025 | 359.1 | 358.5 | 358.5 | 364.3 | 356.7 | 21,120 |
| July 29, 2025 | 362 | 359.1 | 359.1 | 364.75 | 356.05 | 41,024 |