407.95
-0.05(-0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 412.65 | 408 | 408 | 421 | 406.85 | 7,884 |
| December 03, 2025 | 424.75 | 413.75 | 413.75 | 425.45 | 411 | 7,195 |
| December 02, 2025 | 431.3 | 421.3 | 421.3 | 431.3 | 417 | 3,928 |
| December 01, 2025 | 429.3 | 427.5 | 427.5 | 437.35 | 426 | 2,628 |
| November 28, 2025 | 430 | 433.45 | 433.45 | 440 | 428.15 | 3,599 |
| November 27, 2025 | 428.2 | 429 | 429 | 430 | 426 | 3,991 |
| November 26, 2025 | 426.05 | 428.2 | 428.2 | 434.4 | 426 | 5,625 |
| November 25, 2025 | 442.45 | 425.4 | 425.4 | 447.4 | 421 | 14,854 |
| November 24, 2025 | 440 | 439.8 | 439.8 | 450 | 439 | 5,716 |
| November 21, 2025 | 447.3 | 444.85 | 444.85 | 452.4 | 442.05 | 5,249 |
| November 19, 2025 | 448.8 | 447.05 | 447.05 | 464.75 | 439 | 7,884 |
| November 18, 2025 | 459.45 | 448.8 | 448.8 | 460.4 | 446 | 9,197 |
| November 17, 2025 | 463 | 452.65 | 452.65 | 463.05 | 450 | 4,749 |
| November 14, 2025 | 470.1 | 455.65 | 455.65 | 470.1 | 450.05 | 5,962 |
| November 13, 2025 | 469.15 | 466 | 466 | 477 | 463.1 | 4,233 |
| November 12, 2025 | 474 | 468.55 | 468.55 | 474 | 458.45 | 8,222 |
| November 11, 2025 | 453 | 475.35 | 475.35 | 481 | 453 | 24,538 |
| November 10, 2025 | 469.7 | 491.15 | 491.15 | 516.6 | 463.5 | 31,200 |
| November 07, 2025 | 453.4 | 469.7 | 469.7 | 480 | 453.05 | 10,994 |
| November 06, 2025 | 462.4 | 453.9 | 453.9 | 462.4 | 451.05 | 4,787 |
| November 04, 2025 | 480 | 462.4 | 462.4 | 480 | 460 | 5,371 |
| November 03, 2025 | 479.75 | 473.3 | 473.3 | 479.75 | 465 | 5,371 |
| November 02, 2025 | 479.75 | 473.3 | 473.3 | 479.75 | 465 | 4,811 |
| October 31, 2025 | 475.75 | 472.4 | 472.4 | 476 | 454 | 6,824 |
| October 30, 2025 | 468.1 | 475.75 | 475.75 | 480.25 | 455 | 6,646 |
| October 29, 2025 | 467.4 | 465.05 | 465.05 | 471.85 | 460 | 3,838 |
| October 28, 2025 | 470 | 467.4 | 467.4 | 477.45 | 465 | 2,862 |
| October 27, 2025 | 462.3 | 468.85 | 468.85 | 478.85 | 462.3 | 3,367 |
| October 24, 2025 | 478.3 | 464.6 | 464.6 | 479.25 | 462.75 | 3,221 |
| October 23, 2025 | 497 | 473.65 | 473.65 | 500 | 471.6 | 6,124 |
| October 21, 2025 | 480 | 490.55 | 490.55 | 495 | 480 | 3,597 |
| October 20, 2025 | 453.75 | 480.4 | 480.4 | 493.95 | 445.9 | 11,036 |
| October 17, 2025 | 452.5 | 453.75 | 453.75 | 456 | 450.05 | 4,204 |
| October 16, 2025 | 456 | 456 | 456 | 462.45 | 455.3 | 5,100 |
| October 15, 2025 | 459.7 | 457.55 | 457.55 | 459.7 | 453.8 | 3,294 |
| October 14, 2025 | 465.45 | 455.55 | 455.55 | 465.45 | 453.55 | 5,797 |
| October 13, 2025 | 461.2 | 456.65 | 456.65 | 462.5 | 454.85 | 4,388 |
| October 10, 2025 | 460 | 461.6 | 461.6 | 465.15 | 460 | 2,130 |
| October 09, 2025 | 460.25 | 461.6 | 461.6 | 467.95 | 460.1 | 3,815 |
| October 08, 2025 | 466.75 | 464.2 | 464.2 | 469.6 | 462 | 9,053 |
| October 07, 2025 | 460.1 | 467.15 | 467.15 | 473 | 460.1 | 8,547 |
| October 06, 2025 | 466.8 | 465.2 | 465.2 | 473.85 | 460.05 | 2,322 |
| October 03, 2025 | 464.4 | 466.8 | 466.8 | 472.85 | 464.4 | 4,075 |
| October 01, 2025 | 468.75 | 464.4 | 464.4 | 470.75 | 461 | 4,690 |
| September 30, 2025 | 458.15 | 465.45 | 465.45 | 471.5 | 458.15 | 2,848 |
| September 29, 2025 | 461.3 | 461.35 | 461.35 | 473.75 | 458.75 | 4,554 |
| September 26, 2025 | 473.7 | 464.75 | 464.75 | 474.8 | 458 | 4,818 |
| September 25, 2025 | 473.05 | 472.45 | 472.45 | 481.1 | 468 | 5,868 |
| September 24, 2025 | 480 | 476.25 | 476.25 | 482.95 | 475 | 4,983 |
| September 23, 2025 | 486.6 | 478.05 | 478.05 | 489.95 | 475.05 | 8,397 |
| September 22, 2025 | 488.8 | 484.85 | 484.85 | 490.7 | 481.7 | 6,375 |
| September 19, 2025 | 485.05 | 488.85 | 488.85 | 495.7 | 484.75 | 2,673 |
| September 18, 2025 | 496 | 493.5 | 493.5 | 504.65 | 490.1 | 4,434 |
| September 17, 2025 | 506 | 498.2 | 498.2 | 510 | 490.4 | 3,576 |
| September 16, 2025 | 493 | 505.05 | 505.05 | 510 | 490 | 4,844 |
| September 15, 2025 | 478.5 | 491.75 | 490.75 | 494.5 | 478.5 | 2,045 |
| September 12, 2025 | 485.05 | 478.5 | 478.5 | 499 | 475 | 5,138 |
| September 11, 2025 | 487.2 | 486.4 | 486.4 | 495 | 485.05 | 3,510 |
| September 10, 2025 | 482.9 | 487.2 | 487.2 | 498.8 | 478.7 | 4,304 |
| September 09, 2025 | 480.95 | 486.75 | 486.75 | 488 | 467 | 3,244 |