451.35
+1.05(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 446 | 451.35 | 451.35 | 452.95 | 442.4 | 44,680 |
| November 06, 2025 | 450 | 450.3 | 450.3 | 458.5 | 448 | 83,124 |
| November 04, 2025 | 455.55 | 450.25 | 450.25 | 455.6 | 448.55 | 21,780 |
| November 03, 2025 | 452.45 | 455.55 | 455.55 | 457.5 | 450 | 25,293 |
| October 31, 2025 | 458.4 | 452.45 | 452.45 | 458.4 | 449.75 | 59,184 |
| October 30, 2025 | 458 | 456 | 456 | 459 | 453.15 | 22,362 |
| October 29, 2025 | 453.5 | 456.65 | 456.65 | 460.45 | 452.5 | 35,982 |
| October 28, 2025 | 453.65 | 454.15 | 454.15 | 457 | 452.8 | 20,284 |
| October 27, 2025 | 455.05 | 454.55 | 454.55 | 460.85 | 452.6 | 35,324 |
| October 24, 2025 | 459.15 | 457.6 | 457.6 | 463 | 451 | 43,878 |
| October 23, 2025 | 466.45 | 458.25 | 458.25 | 473.05 | 457 | 69,653 |
| October 21, 2025 | 453.8 | 462.9 | 462.9 | 467.5 | 453.8 | 21,084 |
| October 20, 2025 | 460.3 | 450.7 | 450.7 | 461.6 | 449 | 107,767 |
| October 17, 2025 | 463 | 457.75 | 457.75 | 468.8 | 455 | 55,296 |
| October 16, 2025 | 460 | 456.7 | 456.7 | 468 | 454.3 | 73,491 |
| October 15, 2025 | 466.7 | 461.55 | 461.55 | 471.1 | 459.1 | 53,614 |
| October 14, 2025 | 471.35 | 466.1 | 466.1 | 471.4 | 464.9 | 20,272 |
| October 13, 2025 | 480.7 | 468 | 468 | 480.7 | 466.3 | 28,692 |
| October 10, 2025 | 473.4 | 478.95 | 478.95 | 484 | 470 | 44,557 |
| October 09, 2025 | 477 | 471 | 471 | 480.45 | 465.1 | 45,986 |
| October 08, 2025 | 478 | 477.9 | 477.9 | 483.3 | 475.9 | 22,213 |
| October 07, 2025 | 487.75 | 477.65 | 477.65 | 487.75 | 475.2 | 31,770 |
| October 06, 2025 | 497.5 | 483.95 | 483.95 | 501.5 | 482.3 | 152,943 |
| October 03, 2025 | 487.5 | 501.9 | 501.9 | 508.05 | 476.9 | 267,861 |
| October 01, 2025 | 470 | 484.35 | 484.35 | 490.05 | 465.75 | 129,598 |
| September 30, 2025 | 467.7 | 467 | 467 | 492.5 | 460 | 405,646 |
| September 29, 2025 | 462 | 464.5 | 464.5 | 467.4 | 459.9 | 18,343 |
| September 26, 2025 | 472.65 | 462.45 | 462.45 | 475.05 | 460.5 | 34,666 |
| September 25, 2025 | 481 | 472.65 | 472.65 | 481.5 | 471.05 | 54,242 |
| September 24, 2025 | 479.5 | 480.8 | 480.8 | 481.7 | 474.05 | 24,801 |
| September 23, 2025 | 480.05 | 478.7 | 478.7 | 482.7 | 470.8 | 36,866 |
| September 22, 2025 | 481 | 477.6 | 477.6 | 484.05 | 476 | 38,542 |
| September 19, 2025 | 487.05 | 483.2 | 483.2 | 490.55 | 481.8 | 35,639 |
| September 18, 2025 | 490.95 | 488.3 | 488.3 | 493.5 | 486 | 32,368 |
| September 17, 2025 | 487.7 | 489 | 489 | 495.25 | 487.7 | 31,366 |
| September 16, 2025 | 489 | 488.95 | 488.95 | 495.25 | 486.95 | 50,721 |
| September 15, 2025 | 494.8 | 488.45 | 488.45 | 494.8 | 485.75 | 30,701 |
| September 12, 2025 | 491.1 | 491.45 | 491.45 | 493 | 486.65 | 27,883 |
| September 11, 2025 | 490.2 | 488.7 | 488.7 | 494.7 | 484.75 | 61,146 |
| September 10, 2025 | 490 | 486.9 | 486.9 | 493.75 | 484.6 | 40,146 |
| September 09, 2025 | 494.2 | 487.4 | 487.4 | 494.95 | 485.75 | 54,781 |
| September 08, 2025 | 507.9 | 488.05 | 488.05 | 510.6 | 485.7 | 117,951 |
| September 05, 2025 | 505.25 | 507.25 | 507.25 | 520.55 | 504 | 74,405 |
| September 04, 2025 | 520.95 | 508.95 | 508.95 | 549.9 | 506.1 | 128,752 |
| September 03, 2025 | 513.55 | 511.2 | 511.2 | 517.6 | 507.85 | 82,138 |
| September 02, 2025 | 513.85 | 513.55 | 513.55 | 523.3 | 507.5 | 97,465 |
| September 01, 2025 | 501.2 | 510.45 | 510.45 | 517.9 | 498.7 | 98,658 |
| August 29, 2025 | 505.65 | 498.7 | 498.7 | 511.15 | 497 | 78,268 |
| August 28, 2025 | 520.95 | 505.65 | 505.65 | 521 | 502.45 | 146,274 |
| August 26, 2025 | 527.35 | 520.1 | 520.1 | 548.9 | 515.2 | 452,225 |
| August 25, 2025 | 494 | 550.25 | 550.25 | 567.9 | 494 | 4.39M |
| August 22, 2025 | 497.8 | 483.7 | 483.7 | 497.8 | 482 | 36,027 |
| August 21, 2025 | 502.6 | 494.4 | 494.4 | 502.6 | 492.55 | 33,522 |
| August 20, 2025 | 496 | 499.2 | 499.2 | 500.65 | 488.5 | 38,397 |
| August 19, 2025 | 487 | 495.5 | 495.5 | 495.85 | 482.65 | 39,606 |
| August 18, 2025 | 489.85 | 487.35 | 487.35 | 495 | 482.4 | 50,347 |
| August 14, 2025 | 500 | 486.85 | 486.85 | 500 | 483.95 | 61,608 |
| August 13, 2025 | 492.2 | 501.05 | 501.05 | 504.6 | 488.3 | 140,499 |
| August 12, 2025 | 494.45 | 492.2 | 492.2 | 496.65 | 477.9 | 109,170 |
| August 11, 2025 | 493.55 | 496.9 | 496.9 | 502.3 | 473.15 | 322,113 |