548.10
+1.2(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 550 | 548.1 | 548.1 | 553.4 | 547.6 | 2.14M |
| December 23, 2025 | 563 | 546.9 | 546.9 | 563.5 | 544.25 | 9.56M |
| December 22, 2025 | 542 | 539.95 | 539.95 | 545.2 | 538.65 | 872,083 |
| December 19, 2025 | 538 | 539.65 | 539.65 | 540.9 | 535.1 | 836,741 |
| December 18, 2025 | 540 | 535.8 | 535.8 | 542.3 | 534.65 | 834,090 |
| December 17, 2025 | 547 | 541.3 | 541.3 | 549.9 | 539.5 | 518,147 |
| December 16, 2025 | 553 | 548.7 | 548.7 | 554.8 | 544.2 | 1.9M |
| December 15, 2025 | 547.75 | 553.45 | 553.45 | 556.3 | 542.95 | 1.24M |
| December 12, 2025 | 536.9 | 548.15 | 548.15 | 549.95 | 536.9 | 2.49M |
| December 11, 2025 | 529.65 | 536.1 | 536.1 | 537.35 | 525.45 | 2.78M |
| December 10, 2025 | 533.05 | 529.7 | 529.7 | 536.5 | 528.65 | 904,955 |
| December 09, 2025 | 528.1 | 533.05 | 533.05 | 534.5 | 523.4 | 2.14M |
| December 08, 2025 | 534.7 | 528.95 | 528.95 | 540.55 | 526.55 | 1.89M |
| December 05, 2025 | 536.9 | 533.8 | 533.8 | 537.5 | 531.8 | 1.24M |
| December 04, 2025 | 535.6 | 536.9 | 536.9 | 543.5 | 527.6 | 2.47M |
| December 03, 2025 | 546.9 | 535.35 | 535.35 | 546.9 | 533.65 | 2.22M |
| December 02, 2025 | 544.95 | 543 | 543 | 547 | 541 | 1.76M |
| December 01, 2025 | 551.4 | 543.35 | 543.35 | 551.8 | 542.9 | 766,104 |
| November 28, 2025 | 549.3 | 550.2 | 550.2 | 551.85 | 546.15 | 602,009 |
| November 27, 2025 | 552.45 | 548.7 | 548.7 | 553.3 | 547 | 481,061 |
| November 26, 2025 | 546.5 | 550 | 550 | 552 | 544.55 | 948,666 |
| November 25, 2025 | 547.1 | 545.85 | 545.85 | 548.35 | 543.6 | 693,469 |
| November 24, 2025 | 548.85 | 544.6 | 544.6 | 549.5 | 542.05 | 2.25M |
| November 21, 2025 | 555.75 | 547.55 | 547.55 | 556.05 | 545 | 1.96M |
| November 19, 2025 | 557.4 | 555.3 | 555.3 | 561 | 554.5 | 847,533 |
| November 18, 2025 | 568 | 557.8 | 557.8 | 568 | 556.75 | 904,843 |
| November 17, 2025 | 564.7 | 560.3 | 560.3 | 565.4 | 559.25 | 618,154 |
| November 14, 2025 | 562.5 | 563.2 | 563.2 | 564.8 | 558.7 | 1.08M |
| November 13, 2025 | 564.5 | 559.35 | 559.35 | 566.2 | 558.5 | 685,786 |
| November 12, 2025 | 560 | 562.55 | 562.55 | 570.05 | 557.15 | 1.75M |
| November 11, 2025 | 558 | 557.55 | 557.55 | 561.1 | 552.15 | 1.18M |
| November 10, 2025 | 558.95 | 556.1 | 556.1 | 563 | 555.05 | 916,236 |
| November 07, 2025 | 558.5 | 558.8 | 558.8 | 563.95 | 550.55 | 1.59M |
| November 06, 2025 | 567.55 | 558.4 | 558.4 | 569.35 | 557.1 | 1.39M |
| November 04, 2025 | 582.8 | 567.4 | 567.4 | 588.75 | 565.9 | 4.44M |
| November 03, 2025 | 568.35 | 577.2 | 577.2 | 582.75 | 566.7 | 6.02M |
| October 31, 2025 | 567.9 | 565.4 | 565.4 | 571.25 | 563.25 | 1.16M |
| October 30, 2025 | 574 | 567.9 | 567.9 | 574.25 | 565 | 928,349 |
| October 29, 2025 | 555 | 571.75 | 571.75 | 575 | 555 | 3.79M |
| October 28, 2025 | 563 | 554.9 | 554.9 | 563.25 | 553 | 1.49M |
| October 27, 2025 | 557.1 | 560.25 | 560.25 | 561.9 | 552.25 | 2.12M |
| October 24, 2025 | 565 | 555 | 555 | 566.6 | 552.85 | 1.7M |
| October 23, 2025 | 570.4 | 564.35 | 564.35 | 574.5 | 563 | 2.7M |
| October 21, 2025 | 569 | 567.5 | 567.5 | 569.2 | 565.7 | 166,817 |
| October 20, 2025 | 570 | 565.5 | 565.5 | 570 | 560.6 | 950,841 |
| October 17, 2025 | 569.7 | 563.6 | 563.6 | 569.7 | 562.3 | 931,711 |
| October 16, 2025 | 569.5 | 569.7 | 569.7 | 573.45 | 566.55 | 1.11M |
| October 15, 2025 | 563.35 | 567 | 567 | 569 | 563.35 | 1.38M |
| October 14, 2025 | 567.9 | 563.6 | 563.6 | 568.1 | 557.55 | 975,792 |
| October 13, 2025 | 565.2 | 566.75 | 566.75 | 567.95 | 563 | 1.13M |
| October 10, 2025 | 565.8 | 569.25 | 569.25 | 573 | 564.5 | 891,468 |
| October 09, 2025 | 566.4 | 565.9 | 565.9 | 569.15 | 562.05 | 816,362 |
| October 08, 2025 | 569.95 | 566.3 | 566.3 | 571.7 | 556.3 | 1.87M |
| October 07, 2025 | 573 | 569.95 | 569.95 | 575.9 | 568.1 | 1.12M |
| October 06, 2025 | 576.15 | 573.8 | 573.8 | 577.8 | 571 | 898,456 |
| October 03, 2025 | 573.9 | 576.15 | 576.15 | 579.95 | 570.3 | 2.06M |
| October 01, 2025 | 572 | 571.1 | 571.1 | 574.4 | 565.5 | 1.2M |
| September 30, 2025 | 562.75 | 569.95 | 569.95 | 573.2 | 562.75 | 1.87M |
| September 29, 2025 | 570.8 | 562.15 | 562.15 | 571.45 | 561.2 | 1.34M |
| September 26, 2025 | 580.75 | 565.2 | 565.2 | 581.8 | 564.05 | 1.86M |