451.35
+4(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 451 | 448 | 448 | 457 | 447 | 214,968 |
| November 12, 2025 | 449 | 447.35 | 447.35 | 451 | 442 | 202,562 |
| November 11, 2025 | 439 | 446.8 | 446.8 | 448.5 | 437.05 | 273,062 |
| November 10, 2025 | 435.3 | 435.85 | 435.85 | 439 | 431.1 | 67,411 |
| November 07, 2025 | 428.05 | 438.3 | 438.3 | 440 | 424.05 | 115,577 |
| November 06, 2025 | 440 | 429.25 | 429.25 | 440 | 425.75 | 136,066 |
| November 04, 2025 | 442.15 | 437.9 | 437.9 | 443.4 | 435 | 102,898 |
| November 03, 2025 | 438.2 | 443.4 | 443.4 | 452.5 | 438.2 | 489,781 |
| October 31, 2025 | 438.7 | 436.05 | 436.05 | 441.35 | 432.3 | 143,123 |
| October 30, 2025 | 447.5 | 438.9 | 438.9 | 447.5 | 435.2 | 139,969 |
| October 29, 2025 | 435.55 | 442.4 | 442.4 | 446.6 | 428.6 | 552,567 |
| October 28, 2025 | 440.45 | 433.3 | 433.3 | 444.15 | 431 | 278,756 |
| October 27, 2025 | 443.85 | 440.45 | 440.45 | 444.75 | 434 | 404,907 |
| October 24, 2025 | 427.9 | 442.1 | 442.1 | 449.75 | 419.35 | 1.53M |
| October 23, 2025 | 430.5 | 437.4 | 437.4 | 454.25 | 426.6 | 14.43M |
| October 21, 2025 | 408.25 | 408.25 | 408.25 | 409.8 | 406.8 | 22,269 |
| October 20, 2025 | 405.05 | 406.3 | 406.3 | 408 | 399.4 | 83,410 |
| October 17, 2025 | 412 | 404.55 | 404.55 | 412 | 401.2 | 81,755 |
| October 16, 2025 | 405.6 | 409.4 | 409.4 | 411.4 | 401.2 | 159,791 |
| October 15, 2025 | 394.9 | 401.85 | 401.85 | 406 | 393.2 | 223,410 |
| October 14, 2025 | 399 | 394.65 | 394.65 | 401 | 385.5 | 350,623 |
| October 13, 2025 | 402.95 | 398.7 | 398.7 | 403.35 | 397 | 113,576 |
| October 10, 2025 | 403.9 | 402.05 | 402.05 | 406.45 | 398 | 270,258 |
| October 09, 2025 | 400 | 400.25 | 400.25 | 401.65 | 396.2 | 146,518 |
| October 08, 2025 | 402 | 396.9 | 396.9 | 407.9 | 395.6 | 112,149 |
| October 07, 2025 | 405.6 | 401.95 | 401.95 | 407.9 | 400.4 | 149,347 |
| October 06, 2025 | 409.9 | 403.45 | 403.45 | 411.2 | 402.1 | 119,472 |
| October 03, 2025 | 413.85 | 407.95 | 407.95 | 413.85 | 407.05 | 137,729 |
| October 01, 2025 | 414.9 | 409.45 | 409.45 | 414.9 | 406.75 | 85,259 |
| September 30, 2025 | 410 | 412.85 | 412.85 | 416.7 | 407.1 | 133,943 |
| September 29, 2025 | 417.2 | 409.7 | 409.7 | 421.85 | 406.1 | 264,222 |
| September 26, 2025 | 413.95 | 417.2 | 417.2 | 419.8 | 406.3 | 279,946 |
| September 25, 2025 | 415.85 | 413.65 | 413.65 | 419.15 | 410.15 | 250,802 |
| September 24, 2025 | 416 | 416 | 416 | 420.15 | 412.1 | 132,760 |
| September 23, 2025 | 421.6 | 417.7 | 417.7 | 423.95 | 415.85 | 102,690 |
| September 22, 2025 | 425 | 421.55 | 421.55 | 430.75 | 420 | 132,540 |
| September 19, 2025 | 435.9 | 426.1 | 426.1 | 438 | 422.55 | 355,171 |
| September 18, 2025 | 445.5 | 435.7 | 435.7 | 449 | 433.5 | 116,396 |
| September 17, 2025 | 444.8 | 445.5 | 445.5 | 447.8 | 438 | 324,398 |
| September 16, 2025 | 427 | 436.9 | 436.9 | 440.75 | 426 | 372,658 |
| September 15, 2025 | 429.9 | 426.3 | 426.3 | 432.4 | 425 | 126,741 |
| September 12, 2025 | 434 | 429.9 | 429.9 | 434 | 425.55 | 207,620 |
| September 11, 2025 | 439.8 | 435.35 | 435.35 | 439.8 | 427.75 | 613,062 |
| September 10, 2025 | 417.95 | 442.95 | 442.95 | 449 | 417.95 | 3.28M |
| September 09, 2025 | 413.9 | 409.7 | 409.7 | 413.9 | 407 | 124,920 |
| September 08, 2025 | 407.95 | 410.05 | 410.05 | 415 | 407.5 | 150,056 |
| September 05, 2025 | 411 | 406.75 | 406.75 | 415.3 | 405.55 | 227,337 |
| September 04, 2025 | 425 | 411.05 | 411.05 | 425.8 | 410 | 281,393 |
| September 03, 2025 | 414.5 | 416.35 | 416.35 | 419.75 | 413.55 | 313,238 |
| September 02, 2025 | 424.9 | 412.2 | 412.2 | 426.55 | 410 | 661,855 |
| September 01, 2025 | 420 | 418.25 | 418.25 | 423.25 | 410.5 | 1.46M |
| August 29, 2025 | 449 | 424.35 | 424.35 | 449 | 421.55 | 6.88M |
| August 28, 2025 | 395.05 | 450.2 | 450.2 | 459.9 | 387.2 | 25.67M |
| August 26, 2025 | 411 | 398.3 | 398.3 | 411.85 | 396.75 | 171,704 |
| August 25, 2025 | 414.75 | 413.5 | 413.5 | 417.9 | 410 | 60,537 |
| August 22, 2025 | 421.2 | 414.75 | 414.75 | 422.1 | 412.5 | 119,007 |
| August 21, 2025 | 429.3 | 421.35 | 421.35 | 431.1 | 420 | 127,510 |
| August 20, 2025 | 430.75 | 429.05 | 429.05 | 431.75 | 424.5 | 339,485 |
| August 19, 2025 | 419 | 435.1 | 435.1 | 447.8 | 415.9 | 7.83M |
| August 18, 2025 | 397.05 | 409.4 | 409.4 | 412.85 | 396.55 | 410,803 |