522.00
-4.2(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 526.2 | 520.75 | 520.75 | 540 | 516.1 | 9,260 |
| December 11, 2025 | 531.35 | 526.2 | 526.2 | 540 | 511.6 | 21,461 |
| December 10, 2025 | 528 | 531.35 | 531.35 | 551.3 | 515.25 | 30,217 |
| December 09, 2025 | 497.4 | 519.7 | 519.7 | 522.9 | 484.2 | 34,124 |
| December 08, 2025 | 509 | 497.4 | 497.4 | 522.5 | 489 | 15,755 |
| December 05, 2025 | 511.1 | 508.95 | 508.95 | 529.45 | 505.6 | 12,205 |
| December 04, 2025 | 529.05 | 519 | 519 | 532.5 | 517 | 10,973 |
| December 03, 2025 | 535 | 524.25 | 524.25 | 550.95 | 518 | 16,915 |
| December 02, 2025 | 553 | 538.85 | 538.85 | 553 | 535.5 | 16,902 |
| December 01, 2025 | 560 | 548.9 | 548.9 | 562.8 | 545.4 | 13,385 |
| November 30, 2025 | 560 | 548.9 | 548.9 | 562.8 | 545.4 | 10,696 |
| November 28, 2025 | 548.65 | 557.6 | 557.6 | 558.8 | 542.7 | 8,544 |
| November 27, 2025 | 542 | 547.55 | 547.55 | 550 | 535.55 | 12,978 |
| November 26, 2025 | 534.85 | 542.55 | 542.55 | 544.85 | 534.85 | 7,489 |
| November 25, 2025 | 537.35 | 534.3 | 534.3 | 553.35 | 529.2 | 15,893 |
| November 24, 2025 | 550 | 532.05 | 532.05 | 550 | 528.8 | 24,921 |
| November 21, 2025 | 562 | 548.95 | 548.95 | 562 | 547.3 | 13,983 |
| November 19, 2025 | 573.45 | 565.3 | 565.3 | 576.35 | 560.85 | 15,390 |
| November 18, 2025 | 581.75 | 572.9 | 572.9 | 586.45 | 566.35 | 21,306 |
| November 17, 2025 | 561 | 579.45 | 579.45 | 586.95 | 556.5 | 37,512 |
| November 14, 2025 | 545.2 | 561.65 | 561.65 | 588.7 | 545.2 | 104,169 |
| November 13, 2025 | 572.85 | 559.45 | 559.45 | 574.75 | 555.5 | 23,307 |
| November 12, 2025 | 572.35 | 572.3 | 572.3 | 579.35 | 570 | 19,170 |
| November 11, 2025 | 582.45 | 572.35 | 572.35 | 587.1 | 566.35 | 19,244 |
| November 10, 2025 | 594.95 | 582.45 | 582.45 | 594.95 | 578 | 22,758 |
| November 07, 2025 | 579.9 | 590.25 | 590.25 | 600.8 | 572.05 | 35,087 |
| November 06, 2025 | 591 | 579.9 | 579.9 | 603 | 578.05 | 35,722 |
| November 04, 2025 | 612.7 | 586.4 | 586.4 | 613.7 | 581.05 | 65,411 |
| November 03, 2025 | 616 | 610.3 | 610.3 | 634 | 603.05 | 20,920 |
| October 31, 2025 | 623.7 | 616 | 616 | 636.9 | 612.05 | 19,458 |
| October 30, 2025 | 620.7 | 622.55 | 622.55 | 637 | 615.05 | 27,907 |
| October 29, 2025 | 633.2 | 618.25 | 618.25 | 637.45 | 615 | 30,708 |
| October 28, 2025 | 645.95 | 633.2 | 633.2 | 649.8 | 616.5 | 76,902 |
| October 27, 2025 | 637.65 | 635.1 | 635.1 | 643.75 | 608 | 284,151 |
| October 24, 2025 | 551.8 | 646.85 | 646.85 | 659.2 | 551.8 | 2.09M |
| October 23, 2025 | 568 | 549.35 | 549.35 | 568 | 548 | 20,679 |
| October 21, 2025 | 569 | 564.1 | 564.1 | 570 | 560 | 10,052 |
| October 20, 2025 | 556.7 | 557.75 | 557.75 | 562 | 542.05 | 29,898 |
| October 17, 2025 | 560 | 551.3 | 551.3 | 564.1 | 541.7 | 25,340 |
| October 16, 2025 | 554.5 | 558.5 | 558.5 | 563.4 | 545.85 | 21,352 |
| October 15, 2025 | 534.8 | 550.35 | 550.35 | 558 | 526.8 | 90,347 |
| October 14, 2025 | 525.1 | 531.25 | 531.25 | 536.15 | 502.2 | 65,584 |
| October 13, 2025 | 528.75 | 523.05 | 523.05 | 540 | 515.35 | 52,462 |
| October 10, 2025 | 538.75 | 528.75 | 528.75 | 550.1 | 523.7 | 36,774 |
| October 09, 2025 | 555 | 535.3 | 535.3 | 555 | 526.5 | 24,288 |
| October 08, 2025 | 545.9 | 549.45 | 549.45 | 555.45 | 545.05 | 5,700 |
| October 07, 2025 | 565.5 | 545.9 | 545.9 | 572.3 | 541.3 | 34,064 |
| October 06, 2025 | 576 | 566.9 | 566.9 | 578 | 565.15 | 9,531 |
| October 03, 2025 | 580 | 575.85 | 575.85 | 580 | 572 | 8,648 |
| October 01, 2025 | 562.8 | 572.3 | 572.3 | 580 | 561 | 17,295 |
| September 30, 2025 | 545 | 559 | 559 | 564.4 | 545 | 12,173 |
| September 29, 2025 | 547.45 | 550.95 | 550.95 | 558 | 542.15 | 7,516 |
| September 26, 2025 | 552 | 547.5 | 547.5 | 564.25 | 541.1 | 13,653 |
| September 25, 2025 | 558.05 | 558.7 | 558.7 | 567.95 | 552.6 | 13,085 |
| September 24, 2025 | 564.5 | 558.5 | 558.5 | 564.5 | 552.15 | 16,176 |
| September 23, 2025 | 568.45 | 559.9 | 559.9 | 568.45 | 558 | 10,227 |
| September 22, 2025 | 569.65 | 568.45 | 568.45 | 574 | 562 | 13,371 |
| September 19, 2025 | 573.25 | 569.65 | 569.65 | 575.5 | 565.9 | 12,265 |
| September 18, 2025 | 576 | 570.7 | 570.7 | 586 | 565 | 12,898 |
| September 17, 2025 | 568.9 | 576.85 | 576.85 | 580 | 567.35 | 16,268 |