432.85
+6(+1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 425 | 432.85 | 432.85 | 434 | 422.9 | 233,707 |
| October 17, 2025 | 432 | 426.85 | 426.85 | 447.3 | 425.45 | 612,927 |
| October 16, 2025 | 426.95 | 427.9 | 427.9 | 433.7 | 425.15 | 382,493 |
| October 15, 2025 | 418.1 | 425.7 | 425.7 | 428.05 | 418.05 | 227,010 |
| October 14, 2025 | 422.2 | 421.6 | 421.6 | 430.95 | 420.1 | 88,252 |
| October 13, 2025 | 428.9 | 428.55 | 428.55 | 432.2 | 424.4 | 124,170 |
| October 10, 2025 | 428.05 | 433.05 | 433.05 | 435.2 | 425.3 | 172,489 |
| October 09, 2025 | 419 | 426 | 426 | 427.55 | 418.75 | 188,970 |
| October 08, 2025 | 428.2 | 421.75 | 421.75 | 430.35 | 420.9 | 97,121 |
| October 07, 2025 | 423.3 | 429.8 | 429.8 | 431.2 | 423.3 | 267,106 |
| October 06, 2025 | 420.25 | 423.55 | 423.55 | 430.2 | 420 | 254,228 |
| October 03, 2025 | 416 | 420.65 | 420.65 | 424 | 414.55 | 160,360 |
| October 01, 2025 | 412 | 416 | 416 | 423 | 412 | 142,081 |
| September 30, 2025 | 419 | 415.95 | 415.95 | 421.35 | 413.5 | 161,731 |
| September 29, 2025 | 410 | 418.1 | 418.1 | 422 | 404.05 | 326,963 |
| September 26, 2025 | 425 | 409.45 | 409.45 | 425.35 | 395 | 1.05M |
| September 25, 2025 | 438 | 426.2 | 426.2 | 439.95 | 425 | 240,873 |
| September 24, 2025 | 450 | 438.95 | 438.95 | 452 | 435.2 | 564,557 |
| September 23, 2025 | 448.05 | 439.5 | 439.5 | 449.25 | 437.4 | 250,268 |
| September 22, 2025 | 445.5 | 448.05 | 448.05 | 451 | 445.15 | 269,271 |
| September 19, 2025 | 444 | 449.95 | 449.95 | 452.2 | 443.95 | 294,612 |
| September 18, 2025 | 447 | 445.35 | 445.35 | 454.3 | 442.5 | 244,006 |
| September 17, 2025 | 451 | 445.9 | 445.9 | 451 | 440.2 | 499,123 |
| September 16, 2025 | 443.95 | 448.2 | 448.2 | 452.4 | 442 | 421,368 |
| September 15, 2025 | 438.3 | 443.25 | 443.25 | 446.45 | 436.2 | 311,207 |
| September 12, 2025 | 443.95 | 440.85 | 440.85 | 445.6 | 433 | 272,525 |
| September 11, 2025 | 448.4 | 441.55 | 441.55 | 454 | 437.05 | 528,144 |
| September 10, 2025 | 440.35 | 447.7 | 447.7 | 452.9 | 435.5 | 1.1M |
| September 09, 2025 | 431.15 | 438.65 | 438.65 | 441 | 422.6 | 236,939 |
| September 08, 2025 | 424.3 | 431.15 | 431.15 | 433.8 | 420.05 | 214,989 |
| September 05, 2025 | 436.95 | 423.25 | 423.25 | 437.1 | 421 | 146,441 |
| September 04, 2025 | 435 | 434.9 | 434.9 | 439.45 | 428.35 | 247,484 |
| September 03, 2025 | 424.9 | 432.95 | 432.95 | 440.7 | 424.6 | 451,572 |
| September 02, 2025 | 421.6 | 424.15 | 424.15 | 425.9 | 419 | 631,608 |
| September 01, 2025 | 419 | 420 | 420 | 425.45 | 418.1 | 216,301 |
| August 29, 2025 | 420 | 419.1 | 419.1 | 426.05 | 414.75 | 245,613 |
| August 28, 2025 | 415.95 | 425.7 | 425.7 | 428.7 | 411.25 | 535,173 |
| August 26, 2025 | 418 | 413.5 | 413.5 | 422.9 | 410.55 | 510,440 |
| August 25, 2025 | 427.95 | 420.75 | 420.75 | 435.3 | 419.2 | 454,546 |
| August 22, 2025 | 423.55 | 430.05 | 430.05 | 432.95 | 422 | 160,030 |
| August 21, 2025 | 427.05 | 427.85 | 427.85 | 432.5 | 420.2 | 215,778 |
| August 20, 2025 | 422.85 | 425.6 | 425.6 | 429.9 | 421 | 102,092 |
| August 19, 2025 | 425.1 | 422.85 | 422.85 | 427 | 418.95 | 547,329 |
| August 18, 2025 | 411 | 425.3 | 425.3 | 426.75 | 408.05 | 340,872 |
| August 14, 2025 | 404 | 410.2 | 410.2 | 414.1 | 399.55 | 371,301 |
| August 13, 2025 | 412.6 | 405.9 | 405.9 | 415.7 | 401 | 347,559 |
| August 12, 2025 | 414.7 | 412.95 | 412.95 | 422 | 411.3 | 220,059 |
| August 11, 2025 | 425.95 | 414.8 | 414.8 | 425.95 | 403.15 | 596,777 |
| August 08, 2025 | 440 | 425.95 | 425.95 | 442.95 | 420.1 | 1.05M |
| August 07, 2025 | 431.55 | 450.1 | 450.1 | 456.2 | 424.3 | 731,580 |
| August 06, 2025 | 446.3 | 441.4 | 441.4 | 449.35 | 438.3 | 197,711 |
| August 05, 2025 | 461.95 | 446.35 | 446.35 | 463.2 | 443.7 | 189,347 |
| August 04, 2025 | 452.55 | 464 | 464 | 466 | 440.65 | 403,446 |
| August 01, 2025 | 448.25 | 448.6 | 448.6 | 462 | 445.15 | 213,824 |
| July 31, 2025 | 455 | 448.25 | 448.25 | 461.7 | 446.1 | 189,504 |
| July 30, 2025 | 462 | 463.35 | 463.35 | 472.9 | 454.1 | 521,963 |
| July 29, 2025 | 438.3 | 460.85 | 460.85 | 462.95 | 438.3 | 416,853 |
| July 28, 2025 | 441 | 444.95 | 444.95 | 450.8 | 437.8 | 684,555 |
| July 25, 2025 | 451 | 449.35 | 449.35 | 452.45 | 442.05 | 595,318 |
| July 24, 2025 | 461.2 | 451.3 | 451.3 | 465.75 | 450.05 | 212,599 |