477.90
-4.1(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 484 | 482 | 482 | 485.2 | 477.95 | 46,438 |
| November 18, 2025 | 490.45 | 482.85 | 482.85 | 492.05 | 480.05 | 48,530 |
| November 17, 2025 | 500 | 487.6 | 487.6 | 503 | 485.8 | 89,839 |
| November 14, 2025 | 503.3 | 493.55 | 493.55 | 506.65 | 492 | 69,706 |
| November 13, 2025 | 503.3 | 503.15 | 503.15 | 512 | 500 | 48,495 |
| November 12, 2025 | 518 | 505.8 | 505.8 | 520.5 | 503.25 | 44,566 |
| November 11, 2025 | 514 | 514.6 | 514.6 | 521.7 | 510 | 94,202 |
| November 10, 2025 | 502 | 517.3 | 517.3 | 524.65 | 498.3 | 246,577 |
| November 07, 2025 | 510 | 494.9 | 494.9 | 510 | 491 | 121,355 |
| November 06, 2025 | 510 | 502.5 | 502.5 | 517.55 | 495.55 | 174,430 |
| November 04, 2025 | 526 | 507.95 | 507.95 | 527.55 | 501.05 | 122,185 |
| November 03, 2025 | 522.75 | 525.05 | 525.05 | 529.9 | 518.05 | 230,322 |
| October 31, 2025 | 488.95 | 515.85 | 515.85 | 519.9 | 484.2 | 562,826 |
| October 30, 2025 | 487 | 484.95 | 484.95 | 490.9 | 483 | 49,946 |
| October 29, 2025 | 481.3 | 486.75 | 486.75 | 491.4 | 481.3 | 52,162 |
| October 28, 2025 | 488 | 485.6 | 485.6 | 494 | 484 | 63,310 |
| October 27, 2025 | 490 | 487.35 | 487.35 | 498.85 | 484.15 | 68,312 |
| October 24, 2025 | 495.85 | 489.05 | 489.05 | 495.85 | 485.5 | 48,040 |
| October 23, 2025 | 480 | 491.65 | 491.65 | 497.6 | 475.3 | 105,962 |
| October 21, 2025 | 473 | 484.9 | 484.9 | 492 | 473 | 43,418 |
| October 20, 2025 | 470.1 | 472.85 | 472.85 | 477 | 466.5 | 67,043 |
| October 17, 2025 | 480 | 469.4 | 469.4 | 480 | 466.15 | 52,199 |
| October 16, 2025 | 471.6 | 476.2 | 476.2 | 487.8 | 470.3 | 127,512 |
| October 15, 2025 | 474.2 | 467.95 | 467.95 | 479.95 | 460.2 | 94,880 |
| October 14, 2025 | 479.85 | 470.5 | 470.5 | 479.85 | 467 | 45,704 |
| October 13, 2025 | 488.85 | 474.85 | 474.85 | 492.4 | 473.75 | 60,839 |
| October 10, 2025 | 479.95 | 487.05 | 487.05 | 490.45 | 477 | 68,371 |
| October 09, 2025 | 480 | 480 | 480 | 488.3 | 476 | 72,869 |
| October 08, 2025 | 480 | 479.15 | 479.15 | 485 | 473.1 | 52,062 |
| October 07, 2025 | 476.15 | 477.2 | 477.2 | 479.85 | 470.8 | 46,196 |
| October 06, 2025 | 489 | 475.6 | 475.6 | 489 | 474.1 | 42,650 |
| October 03, 2025 | 482 | 483.45 | 483.45 | 487.25 | 475.15 | 96,252 |
| October 01, 2025 | 457.25 | 477.75 | 477.75 | 485.5 | 449.9 | 120,665 |
| September 30, 2025 | 455 | 452.7 | 452.7 | 465.05 | 443.7 | 114,406 |
| September 29, 2025 | 474.8 | 455.05 | 455.05 | 477.3 | 452.9 | 147,872 |
| September 26, 2025 | 479.45 | 472.45 | 472.45 | 482 | 470 | 95,845 |
| September 25, 2025 | 488.3 | 482.45 | 482.45 | 491.6 | 481.1 | 61,877 |
| September 24, 2025 | 492.2 | 490.3 | 490.3 | 497.95 | 488.15 | 54,131 |
| September 23, 2025 | 503.55 | 495.65 | 495.65 | 506.1 | 495.1 | 53,695 |
| September 22, 2025 | 500.2 | 502.6 | 502.6 | 512 | 493.7 | 116,713 |
| September 19, 2025 | 505 | 497.75 | 497.75 | 505 | 494.15 | 83,148 |
| September 18, 2025 | 517.4 | 502.25 | 502.25 | 517.4 | 496.55 | 91,516 |
| September 17, 2025 | 503 | 510.6 | 510.6 | 517 | 503 | 111,090 |
| September 16, 2025 | 503 | 503.5 | 503.5 | 509.9 | 500 | 73,902 |
| September 15, 2025 | 492.35 | 502.4 | 502.4 | 508.4 | 489 | 111,746 |
| September 12, 2025 | 494.75 | 495.4 | 495.4 | 501.75 | 489.45 | 65,381 |
| September 11, 2025 | 483.45 | 492.95 | 492.95 | 507.7 | 476.75 | 254,473 |
| September 10, 2025 | 480 | 480.8 | 480.8 | 488 | 471.55 | 108,840 |
| September 09, 2025 | 485.4 | 476.5 | 476.5 | 485.4 | 475.05 | 93,749 |
| September 08, 2025 | 495 | 481.75 | 481.75 | 495.15 | 477.05 | 137,774 |
| September 05, 2025 | 489.4 | 480.1 | 480.1 | 489.4 | 476.65 | 71,225 |
| September 04, 2025 | 490.25 | 484.6 | 484.6 | 494.1 | 482.2 | 47,999 |
| September 03, 2025 | 494 | 485.85 | 485.85 | 500.1 | 482 | 143,985 |
| September 02, 2025 | 493.5 | 494.3 | 494.3 | 501 | 490 | 73,972 |
| September 01, 2025 | 496.95 | 491.55 | 491.55 | 501 | 489.95 | 108,453 |
| August 29, 2025 | 498.85 | 492.25 | 492.25 | 499.6 | 490 | 36,590 |
| August 28, 2025 | 506 | 496.75 | 496.75 | 506 | 493.6 | 38,917 |
| August 26, 2025 | 513.95 | 500.75 | 500.75 | 515.65 | 496.45 | 104,144 |
| August 25, 2025 | 520.15 | 513.5 | 513.5 | 524.95 | 511.7 | 84,873 |
| August 22, 2025 | 506.6 | 518.2 | 518.2 | 524.9 | 496.5 | 290,427 |