593.15
+0.15(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 595 | 593.15 | 593.15 | 597.45 | 590.15 | 241,961 |
| December 04, 2025 | 592.8 | 593 | 593 | 597 | 591.1 | 231,369 |
| December 03, 2025 | 601.5 | 593.4 | 593.4 | 602.25 | 591 | 389,248 |
| December 02, 2025 | 605 | 601.65 | 601.65 | 606 | 600.25 | 246,355 |
| December 01, 2025 | 609.05 | 606.85 | 606.85 | 610.9 | 604 | 290,729 |
| November 28, 2025 | 604.3 | 606.65 | 606.65 | 612.8 | 601.05 | 452,599 |
| November 27, 2025 | 606.75 | 603.4 | 603.4 | 609.95 | 602.1 | 238,156 |
| November 26, 2025 | 607.15 | 605.75 | 605.75 | 609.2 | 604.6 | 233,339 |
| November 25, 2025 | 602 | 604.75 | 604.75 | 606.75 | 599.05 | 322,626 |
| November 24, 2025 | 608.8 | 601.9 | 601.9 | 610 | 601 | 342,088 |
| November 21, 2025 | 610 | 608 | 608 | 611.95 | 605 | 394,875 |
| November 19, 2025 | 614.75 | 610.5 | 610.5 | 616.95 | 608.6 | 379,035 |
| November 18, 2025 | 622.2 | 612.8 | 612.8 | 625.3 | 611.85 | 530,644 |
| November 17, 2025 | 630 | 621.85 | 621.85 | 630 | 620.6 | 386,205 |
| November 14, 2025 | 623.9 | 625.15 | 625.15 | 634.9 | 621.6 | 930,666 |
| November 13, 2025 | 622 | 619.6 | 619.6 | 628.5 | 618.75 | 502,233 |
| November 12, 2025 | 616 | 620.15 | 620.15 | 634.3 | 613.8 | 1.18M |
| November 11, 2025 | 612.9 | 612.6 | 612.6 | 616 | 608.45 | 432,032 |
| November 10, 2025 | 610.55 | 610.75 | 610.75 | 615.5 | 609.25 | 436,269 |
| November 07, 2025 | 615.1 | 611.2 | 611.2 | 617.45 | 607.2 | 629,852 |
| November 06, 2025 | 629.1 | 617.55 | 617.55 | 630 | 615.9 | 632,893 |
| November 04, 2025 | 626.1 | 629.1 | 629.1 | 631.7 | 623 | 524,868 |
| November 03, 2025 | 631.6 | 626.5 | 626.5 | 634.9 | 625.25 | 507,136 |
| October 31, 2025 | 639 | 631.6 | 631.6 | 643.95 | 630 | 858,640 |
| October 30, 2025 | 634.9 | 638.65 | 638.65 | 643.5 | 631.4 | 982,879 |
| October 29, 2025 | 620.8 | 634.25 | 634.25 | 675 | 613.55 | 8.47M |
| October 28, 2025 | 622.35 | 621 | 621 | 624.6 | 618.4 | 438,644 |
| October 27, 2025 | 623 | 619.05 | 619.05 | 624 | 618 | 377,483 |
| October 24, 2025 | 620.2 | 622.55 | 622.55 | 624.9 | 618 | 551,499 |
| October 23, 2025 | 629.75 | 623.4 | 623.4 | 629.75 | 622 | 548,980 |
| October 21, 2025 | 624 | 623.3 | 623.3 | 627.35 | 621 | 120,665 |
| October 20, 2025 | 621.9 | 620.7 | 620.7 | 623.7 | 617.6 | 600,378 |
| October 17, 2025 | 622.15 | 619.8 | 619.8 | 639.95 | 617 | 1.42M |
| October 16, 2025 | 621.95 | 622.5 | 622.5 | 628.25 | 620.5 | 432,448 |
| October 15, 2025 | 619.2 | 620.75 | 620.75 | 624.7 | 613.7 | 733,542 |
| October 14, 2025 | 626 | 616.75 | 616.75 | 631.9 | 615.1 | 778,910 |
| October 13, 2025 | 625 | 625.35 | 625.35 | 628.4 | 620.15 | 713,677 |
| October 10, 2025 | 628.5 | 628.05 | 628.05 | 632.9 | 626.2 | 635,816 |
| October 09, 2025 | 625.4 | 627.95 | 627.95 | 632 | 624.05 | 696,843 |
| October 08, 2025 | 638 | 629.25 | 629.25 | 638.4 | 627.2 | 742,060 |
| October 07, 2025 | 635.6 | 636.1 | 636.1 | 655.7 | 633.5 | 1.78M |
| October 06, 2025 | 640 | 633.45 | 633.45 | 641 | 630.55 | 836,261 |
| October 03, 2025 | 644.6 | 637.25 | 637.25 | 644.6 | 631.95 | 1.12M |
| October 01, 2025 | 630.05 | 641.1 | 641.1 | 651.9 | 626.15 | 2.23M |
| September 30, 2025 | 635 | 622.8 | 622.8 | 637.4 | 618 | 1.28M |
| September 29, 2025 | 658.8 | 629.7 | 629.7 | 658.8 | 627.35 | 2.06M |
| September 26, 2025 | 674.5 | 649.25 | 649.25 | 681.95 | 646.5 | 3.16M |
| September 25, 2025 | 668 | 671.7 | 671.7 | 705 | 663.25 | 8.17M |
| September 24, 2025 | 724 | 669 | 669 | 724.75 | 665.5 | 5.95M |
| September 23, 2025 | 790 | 722.95 | 722.95 | 798 | 716.2 | 14.82M |
| September 22, 2025 | 656 | 780.75 | 780.75 | 781.7 | 652.35 | 38.85M |
| September 19, 2025 | 635 | 652.1 | 652.1 | 687.75 | 634.25 | 16.03M |
| September 18, 2025 | 608 | 607.1 | 607.1 | 610.95 | 605.15 | 257,414 |
| September 17, 2025 | 610 | 607.05 | 607.05 | 612.55 | 605 | 321,522 |
| September 16, 2025 | 609.7 | 605.85 | 605.85 | 609.7 | 604 | 267,022 |
| September 15, 2025 | 607 | 605.2 | 605.2 | 609.65 | 603.3 | 314,243 |
| September 12, 2025 | 610 | 605.6 | 605.6 | 611 | 604.2 | 388,381 |
| September 11, 2025 | 600.4 | 606.25 | 606.25 | 628.95 | 598.3 | 1.88M |
| September 10, 2025 | 597.3 | 597.85 | 597.85 | 602.7 | 596.05 | 397,932 |
| September 09, 2025 | 595 | 594.6 | 594.6 | 598.2 | 592.05 | 217,089 |