407.85
-2.85(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 410.7 | 407.85 | 407.85 | 412.75 | 406.15 | 127,488 |
| December 03, 2025 | 409.9 | 410.7 | 410.7 | 413.25 | 405.6 | 143,500 |
| December 02, 2025 | 414.1 | 410.15 | 410.15 | 417.3 | 407.8 | 167,194 |
| December 01, 2025 | 424.85 | 416.5 | 416.5 | 424.85 | 406.2 | 379,371 |
| November 28, 2025 | 429.8 | 424.85 | 424.85 | 432.7 | 423.5 | 113,381 |
| November 27, 2025 | 443 | 429.8 | 429.8 | 443.3 | 427.8 | 179,375 |
| November 26, 2025 | 430.05 | 442.3 | 442.3 | 444.45 | 428.8 | 155,225 |
| November 25, 2025 | 432.5 | 428.2 | 428.2 | 435.8 | 425.1 | 214,347 |
| November 24, 2025 | 444.75 | 430.3 | 430.3 | 444.75 | 427 | 180,586 |
| November 21, 2025 | 446.8 | 442.1 | 442.1 | 453.05 | 440 | 152,385 |
| November 19, 2025 | 451.05 | 451.15 | 451.15 | 460.4 | 446 | 180,261 |
| November 18, 2025 | 465 | 451.05 | 451.05 | 465 | 450.05 | 118,616 |
| November 17, 2025 | 464.9 | 462.8 | 462.8 | 469.85 | 452.55 | 316,695 |
| November 14, 2025 | 469 | 463.45 | 463.45 | 469.4 | 461.15 | 148,103 |
| November 13, 2025 | 475 | 469.1 | 469.1 | 475.75 | 466.8 | 205,433 |
| November 12, 2025 | 480.2 | 475 | 475 | 483.5 | 468.95 | 501,569 |
| November 11, 2025 | 520.5 | 474.95 | 474.95 | 522.75 | 468 | 1.09M |
| November 10, 2025 | 506.5 | 520.5 | 520.5 | 534 | 498 | 1.38M |
| November 07, 2025 | 485 | 491.45 | 491.45 | 499.9 | 479.5 | 412,614 |
| November 06, 2025 | 504.4 | 488.9 | 488.9 | 505.2 | 486.3 | 98,581 |
| November 04, 2025 | 503.4 | 503.6 | 503.6 | 509 | 500.05 | 87,386 |
| November 03, 2025 | 491.1 | 503.45 | 503.45 | 505.4 | 488.25 | 115,164 |
| October 31, 2025 | 501.7 | 491.1 | 491.1 | 501.7 | 490 | 54,698 |
| October 30, 2025 | 494.9 | 502 | 502 | 512 | 492.5 | 201,414 |
| October 29, 2025 | 482.3 | 493.95 | 493.95 | 501 | 478 | 409,337 |
| October 28, 2025 | 491.2 | 481.1 | 481.1 | 493.1 | 479.9 | 215,275 |
| October 27, 2025 | 493.95 | 491.2 | 491.2 | 502.6 | 489.15 | 99,176 |
| October 24, 2025 | 507.75 | 493.95 | 493.95 | 509.7 | 491.8 | 94,367 |
| October 23, 2025 | 518.5 | 507.75 | 507.75 | 518.5 | 505 | 81,474 |
| October 21, 2025 | 516 | 515.9 | 515.9 | 519.9 | 512.75 | 26,156 |
| October 20, 2025 | 520 | 515.05 | 515.05 | 520 | 506.1 | 86,874 |
| October 17, 2025 | 524.6 | 517.65 | 517.65 | 524.6 | 512.3 | 105,644 |
| October 16, 2025 | 508.95 | 524.6 | 524.6 | 530.15 | 506.45 | 252,138 |
| October 15, 2025 | 505.05 | 508.95 | 508.95 | 512.45 | 501.1 | 122,125 |
| October 14, 2025 | 511.7 | 501.6 | 501.6 | 511.7 | 499 | 117,428 |
| October 13, 2025 | 513.1 | 511.95 | 511.95 | 518.1 | 507 | 119,614 |
| October 10, 2025 | 508.55 | 515.2 | 515.2 | 518.65 | 505.25 | 136,218 |
| October 09, 2025 | 510 | 508.4 | 508.4 | 521.1 | 503.6 | 246,655 |
| October 08, 2025 | 509.8 | 504.85 | 504.85 | 509.8 | 500.9 | 62,928 |
| October 07, 2025 | 499.3 | 506.4 | 506.4 | 508.5 | 496.75 | 127,001 |
| October 06, 2025 | 491.6 | 499.3 | 499.3 | 504.6 | 486.05 | 135,815 |
| October 03, 2025 | 488 | 491.6 | 491.6 | 493.7 | 485.25 | 62,306 |
| October 01, 2025 | 486.5 | 488.05 | 488.05 | 494 | 482.5 | 58,684 |
| September 30, 2025 | 485 | 486.5 | 486.5 | 488.8 | 480.2 | 104,637 |
| September 29, 2025 | 478 | 482.2 | 482.2 | 486 | 470.4 | 154,872 |
| September 26, 2025 | 496 | 469.95 | 469.95 | 499.9 | 466.4 | 549,742 |
| September 25, 2025 | 525 | 507.1 | 507.1 | 529.5 | 503.9 | 175,047 |
| September 24, 2025 | 514 | 517.2 | 517.2 | 520 | 508 | 106,422 |
| September 23, 2025 | 520.25 | 515.85 | 515.85 | 522.2 | 505 | 161,541 |
| September 22, 2025 | 525.35 | 520.25 | 520.25 | 526.95 | 514.1 | 129,035 |
| September 19, 2025 | 517 | 525.35 | 525.35 | 534.55 | 514.35 | 475,260 |
| September 18, 2025 | 517 | 516.65 | 516.65 | 524 | 513 | 104,491 |
| September 17, 2025 | 510.95 | 515.3 | 515.3 | 517.95 | 504.5 | 175,909 |
| September 16, 2025 | 509.45 | 510.65 | 510.65 | 513.9 | 504.3 | 74,864 |
| September 15, 2025 | 508.7 | 508.6 | 508.6 | 515 | 503.15 | 184,664 |
| September 12, 2025 | 514.65 | 509.65 | 509.65 | 515 | 505.8 | 129,447 |
| September 11, 2025 | 513.8 | 511.35 | 511.35 | 522.15 | 504.3 | 292,172 |
| September 10, 2025 | 493.7 | 509.95 | 509.95 | 527.7 | 490 | 667,772 |
| September 09, 2025 | 478.25 | 492.35 | 492.35 | 496.4 | 475.2 | 267,757 |
| September 08, 2025 | 472.75 | 477.2 | 477.2 | 478.95 | 465 | 117,862 |