451.90
-4.5(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 456.35 | 451.9 | 451.9 | 458 | 446.2 | 19,744 |
| October 16, 2025 | 455.1 | 456.4 | 456.4 | 468 | 455.1 | 23,899 |
| October 15, 2025 | 450.4 | 461.5 | 461.5 | 465.05 | 443.7 | 63,403 |
| October 14, 2025 | 450.65 | 452.1 | 452.1 | 455.35 | 436.15 | 39,397 |
| October 13, 2025 | 462 | 450.65 | 450.65 | 464.9 | 443 | 147,760 |
| October 10, 2025 | 454.95 | 460.4 | 460.4 | 478.95 | 450.5 | 71,310 |
| October 09, 2025 | 455.7 | 449.5 | 449.5 | 457.1 | 447.05 | 20,772 |
| October 08, 2025 | 472.05 | 455.1 | 455.1 | 473.85 | 452 | 24,950 |
| October 07, 2025 | 470.35 | 462.85 | 462.85 | 475.05 | 459.9 | 26,127 |
| October 06, 2025 | 468 | 470.35 | 470.35 | 488.1 | 464.05 | 42,436 |
| October 03, 2025 | 470 | 464.9 | 464.9 | 470 | 452.05 | 38,200 |
| October 01, 2025 | 445.05 | 453.95 | 453.95 | 462.05 | 442 | 37,967 |
| September 30, 2025 | 437.95 | 440.05 | 440.05 | 449.85 | 428 | 23,653 |
| September 29, 2025 | 432 | 432.3 | 432.3 | 450.6 | 430.3 | 15,650 |
| September 26, 2025 | 442 | 439.4 | 439.4 | 453 | 435.55 | 28,258 |
| September 25, 2025 | 458 | 446.25 | 446.25 | 458 | 442.2 | 10,955 |
| September 24, 2025 | 459.8 | 449.85 | 449.85 | 459.8 | 446 | 26,432 |
| September 23, 2025 | 442.05 | 457.4 | 457.4 | 462.05 | 442 | 70,370 |
| September 22, 2025 | 426.7 | 440.05 | 440.05 | 451 | 426.7 | 11,733 |
| September 19, 2025 | 436.4 | 431.3 | 431.3 | 445 | 424 | 24,226 |
| September 18, 2025 | 449.5 | 436.5 | 436.5 | 453.4 | 433.95 | 29,620 |
| September 17, 2025 | 448.15 | 440.75 | 440.75 | 450 | 439.35 | 9,934 |
| September 16, 2025 | 453 | 442.05 | 442.05 | 458.95 | 430.45 | 50,975 |
| September 15, 2025 | 453 | 453.1 | 453.1 | 460.1 | 452 | 19,684 |
| September 12, 2025 | 452.8 | 452.6 | 452.6 | 462.35 | 445.2 | 19,296 |
| September 11, 2025 | 453 | 453 | 453 | 462.7 | 451.75 | 11,541 |
| September 10, 2025 | 460 | 453.95 | 453.95 | 465 | 453.1 | 18,294 |
| September 09, 2025 | 464.55 | 461.75 | 461.75 | 469 | 451.1 | 49,817 |
| September 08, 2025 | 453.05 | 464.55 | 464.55 | 467.9 | 450.2 | 17,468 |
| September 05, 2025 | 475 | 459.35 | 459.35 | 475 | 457.05 | 6,060 |
| September 04, 2025 | 470 | 463.8 | 463.8 | 482.65 | 460 | 6,149 |
| September 03, 2025 | 452.7 | 468.15 | 468.15 | 476 | 452.7 | 4,832 |
| September 02, 2025 | 455.05 | 462.75 | 462.75 | 473.95 | 454.95 | 10,312 |
| September 01, 2025 | 436 | 455.05 | 455.05 | 465.6 | 435 | 11,479 |
| August 29, 2025 | 460.3 | 455.95 | 455.95 | 465.4 | 448 | 13,910 |
| August 28, 2025 | 480.35 | 460.3 | 460.3 | 480.35 | 460 | 13,145 |
| August 26, 2025 | 497.95 | 480.45 | 480.45 | 507.5 | 480 | 17,179 |
| August 25, 2025 | 520 | 491.95 | 491.95 | 531.75 | 488.3 | 19,244 |
| August 22, 2025 | 511 | 510 | 510 | 512 | 510 | 15,881 |
| August 21, 2025 | 501.05 | 502 | 502 | 502.95 | 501.05 | 6,299 |
| August 20, 2025 | 476 | 493.65 | 493.65 | 493.65 | 475.2 | 12,585 |
| August 19, 2025 | 484.9 | 484 | 484 | 484.9 | 484 | 3,461 |
| August 18, 2025 | 464.4 | 483.2 | 483.2 | 483.2 | 464.4 | 24,733 |
| August 14, 2025 | 480 | 473.75 | 473.75 | 480 | 473.75 | 1,296 |
| August 13, 2025 | 483.4 | 483.4 | 483.4 | 483.4 | 473.95 | 24,425 |
| August 12, 2025 | 474 | 473.95 | 473.95 | 474 | 473.95 | 10,025 |
| August 11, 2025 | 480.3 | 473.95 | 473.95 | 480.3 | 471.15 | 3,144 |
| August 08, 2025 | 487 | 480.3 | 480.3 | 487 | 480.3 | 5,883 |
| August 07, 2025 | 488.95 | 490.1 | 490.1 | 490.1 | 488.95 | 8,901 |
| August 06, 2025 | 499 | 498.9 | 498.9 | 499 | 498.9 | 6,013 |
| August 05, 2025 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | 1,845 |
| August 04, 2025 | 519.4 | 519.4 | 519.4 | 519.4 | 519.4 | 25,199 |
| August 01, 2025 | 535.9 | 530 | 530 | 542.7 | 530 | 22,952 |
| July 31, 2025 | 532.9 | 532.1 | 532.1 | 532.9 | 525 | 11,922 |
| July 30, 2025 | 515 | 525.3 | 525.3 | 525.3 | 515 | 15,482 |
| July 29, 2025 | 510.1 | 515 | 515 | 515 | 508.65 | 14,186 |
| July 28, 2025 | 529 | 519 | 519 | 529 | 519 | 16,272 |
| July 25, 2025 | 499.55 | 519 | 519 | 519 | 499.55 | 46,613 |
| July 24, 2025 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | 1,939 |
| July 23, 2025 | 520.15 | 520.15 | 520.15 | 520.15 | 520.15 | 1,565 |