430.45
-8.15(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 440 | 430.45 | 430.45 | 444.9 | 429.5 | 25,465 | 
| October 29, 2025 | 444 | 438.6 | 438.6 | 459.7 | 436.1 | 21,844 | 
| October 28, 2025 | 463.9 | 445.9 | 445.9 | 463.9 | 442 | 32,565 | 
| October 27, 2025 | 472.2 | 458.7 | 458.7 | 477 | 455 | 21,998 | 
| October 24, 2025 | 465 | 472.2 | 472.2 | 485 | 463.15 | 7,795 | 
| October 23, 2025 | 469.9 | 466.85 | 466.85 | 470 | 465.1 | 1,226 | 
| October 21, 2025 | 472.4 | 468.75 | 468.75 | 472.4 | 460.3 | 207 | 
| October 20, 2025 | 465.4 | 462.05 | 462.05 | 468 | 460 | 2,420 | 
| October 17, 2025 | 462 | 463.1 | 463.1 | 469 | 461.5 | 1,106 | 
| October 16, 2025 | 473 | 468.2 | 468.2 | 478 | 463.25 | 1,305 | 
| October 15, 2025 | 467.5 | 469.05 | 469.05 | 470 | 467.5 | 3,346 | 
| October 14, 2025 | 468.25 | 468.85 | 468.85 | 471.95 | 467.5 | 1,024 | 
| October 13, 2025 | 462 | 467.95 | 467.95 | 479.95 | 462 | 1,221 | 
| October 10, 2025 | 477.05 | 475.95 | 475.95 | 489 | 475 | 1,128 | 
| October 09, 2025 | 480.5 | 478.3 | 478.3 | 494.45 | 471 | 2,838 | 
| October 08, 2025 | 461.05 | 484.25 | 484.25 | 489.05 | 460 | 7,911 | 
| October 07, 2025 | 464 | 462.05 | 462.05 | 467.9 | 460 | 605 | 
| October 06, 2025 | 464 | 464 | 464 | 467.45 | 461 | 423 | 
| October 03, 2025 | 461 | 466.4 | 466.4 | 469 | 461 | 1,175 | 
| October 01, 2025 | 460 | 460.3 | 460.3 | 471.65 | 459 | 1,525 | 
| September 30, 2025 | 452 | 460.5 | 460.5 | 471.95 | 452 | 302 | 
| September 29, 2025 | 459.35 | 460.05 | 460.05 | 469.9 | 455.5 | 1,735 | 
| September 26, 2025 | 467.05 | 461.65 | 461.65 | 473.5 | 457.5 | 4,210 | 
| September 25, 2025 | 474.8 | 467.1 | 467.1 | 476 | 462 | 1,007 | 
| September 24, 2025 | 475.9 | 471.85 | 471.85 | 476.8 | 470 | 1,253 | 
| September 23, 2025 | 492.1 | 474.7 | 474.7 | 492.1 | 466.1 | 3,896 | 
| September 22, 2025 | 487.45 | 484.45 | 484.45 | 489.45 | 482.55 | 1,044 | 
| September 19, 2025 | 488.8 | 487.1 | 487.1 | 491.2 | 487 | 398 | 
| September 18, 2025 | 494.95 | 490.15 | 490.15 | 495.5 | 481.6 | 3,784 | 
| September 17, 2025 | 505 | 494.95 | 494.95 | 505 | 486 | 4,576 | 
| September 16, 2025 | 487.95 | 502.05 | 502.05 | 508 | 484.85 | 10,337 | 
| September 15, 2025 | 499 | 483.65 | 483.65 | 505.7 | 476.1 | 13,109 | 
| September 12, 2025 | 487.15 | 486.7 | 486.7 | 494.7 | 475.6 | 2,521 | 
| September 11, 2025 | 494.95 | 488.3 | 488.3 | 494.95 | 482.05 | 1,400 | 
| September 10, 2025 | 471.75 | 487.55 | 487.55 | 494.9 | 460 | 5,870 | 
| September 09, 2025 | 473.15 | 466.55 | 466.55 | 477.9 | 458.55 | 1,836 | 
| September 08, 2025 | 475.55 | 473.2 | 473.2 | 477.9 | 471 | 481 | 
| September 05, 2025 | 472.05 | 471.75 | 471.75 | 481.95 | 466.2 | 2,824 | 
| September 04, 2025 | 478.2 | 470.55 | 470.55 | 483 | 470 | 2,150 | 
| September 03, 2025 | 484 | 476.1 | 476.1 | 484 | 470.1 | 1,009 | 
| September 02, 2025 | 489.9 | 481.05 | 481.05 | 489.9 | 472.1 | 1,717 | 
| September 01, 2025 | 484.45 | 476.45 | 476.45 | 498.8 | 429.85 | 10,326 | 
| August 29, 2025 | 472.2 | 478 | 478 | 485 | 472.2 | 993 | 
| August 28, 2025 | 478.05 | 470.5 | 470.5 | 480.9 | 463.1 | 1,658 | 
| August 26, 2025 | 485 | 471.95 | 471.95 | 485 | 470 | 3,580 | 
| August 25, 2025 | 490.05 | 481.95 | 481.95 | 490.4 | 480.05 | 1,086 | 
| August 22, 2025 | 492.3 | 486.9 | 486.9 | 494.9 | 480.05 | 1,884 | 
| August 21, 2025 | 485 | 495.1 | 495.1 | 499.45 | 485 | 1,959 | 
| August 20, 2025 | 507 | 490.55 | 490.55 | 507 | 485.15 | 6,524 | 
| August 19, 2025 | 515 | 507.9 | 507.9 | 515 | 493.7 | 2,291 | 
| August 18, 2025 | 522 | 510.85 | 510.85 | 522 | 506.85 | 4,109 | 
| August 14, 2025 | 509 | 504.5 | 504.5 | 524.95 | 484.35 | 20,816 | 
| August 13, 2025 | 494.9 | 486.15 | 486.15 | 494.9 | 481.05 | 5,594 | 
| August 12, 2025 | 488 | 478.5 | 478.5 | 496 | 474.45 | 14,506 | 
| August 11, 2025 | 452 | 475.7 | 475.7 | 529.5 | 448.1 | 33,227 | 
| August 08, 2025 | 450.3 | 457.7 | 457.7 | 460 | 448.5 | 692 | 
| August 07, 2025 | 445.2 | 451.35 | 451.35 | 457.8 | 445.2 | 663 | 
| August 06, 2025 | 455.2 | 453.8 | 453.8 | 468.1 | 453 | 464 | 
| August 05, 2025 | 460 | 466.5 | 466.5 | 472 | 454.95 | 1,801 | 
| August 04, 2025 | 452 | 460.25 | 460.25 | 465 | 452 | 2,942 |