434.65
-12(-2.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 448.6 | 434.65 | 434.65 | 449.8 | 431.5 | 79,362 |
| December 03, 2025 | 452.7 | 446.65 | 446.65 | 456.3 | 442.35 | 52,695 |
| December 02, 2025 | 456.75 | 452.7 | 452.7 | 459.6 | 450.5 | 38,471 |
| December 01, 2025 | 459.95 | 456.75 | 456.75 | 470 | 455 | 49,241 |
| November 28, 2025 | 460.75 | 459.65 | 459.65 | 462.45 | 456.3 | 26,412 |
| November 27, 2025 | 466 | 458 | 458 | 467.4 | 454.4 | 31,087 |
| November 26, 2025 | 455 | 463.4 | 463.4 | 468 | 455 | 46,259 |
| November 25, 2025 | 461 | 456.1 | 456.1 | 465 | 453.4 | 52,614 |
| November 24, 2025 | 471.45 | 454.95 | 454.95 | 471.45 | 452.2 | 64,880 |
| November 21, 2025 | 471 | 464.2 | 464.2 | 471 | 460.85 | 114,458 |
| November 19, 2025 | 480.65 | 469.15 | 469.15 | 480.7 | 465.15 | 113,336 |
| November 18, 2025 | 497 | 480.65 | 480.65 | 498 | 479.1 | 92,359 |
| November 17, 2025 | 495.8 | 494.5 | 494.5 | 500.1 | 491.25 | 37,893 |
| November 14, 2025 | 504.9 | 490.2 | 490.2 | 504.9 | 488.75 | 84,181 |
| November 13, 2025 | 494.5 | 500.7 | 500.7 | 511 | 494.5 | 78,669 |
| November 12, 2025 | 495.9 | 491.45 | 491.45 | 511.3 | 487 | 122,358 |
| November 11, 2025 | 501.75 | 495.95 | 495.95 | 506.6 | 493 | 68,469 |
| November 10, 2025 | 505 | 501.25 | 501.25 | 507.95 | 500.05 | 49,439 |
| November 07, 2025 | 504 | 505.1 | 505.1 | 515.2 | 500.05 | 70,068 |
| November 06, 2025 | 516.75 | 506.5 | 506.5 | 518.25 | 505.05 | 59,627 |
| November 04, 2025 | 525 | 516.45 | 516.45 | 526.95 | 515 | 42,204 |
| November 03, 2025 | 543 | 522.85 | 522.85 | 543 | 519.75 | 144,684 |
| October 31, 2025 | 544.85 | 544.4 | 544.4 | 554 | 535 | 81,261 |
| October 30, 2025 | 546.3 | 536.8 | 536.8 | 546.3 | 534 | 46,810 |
| October 29, 2025 | 531 | 542.6 | 542.6 | 546.95 | 527.05 | 77,582 |
| October 28, 2025 | 528 | 525.2 | 525.2 | 532.8 | 522.4 | 32,679 |
| October 27, 2025 | 529.1 | 528.1 | 528.1 | 531.7 | 523.2 | 33,510 |
| October 24, 2025 | 531.1 | 524 | 524 | 535.7 | 520.5 | 49,857 |
| October 23, 2025 | 537.95 | 530.15 | 530.15 | 537.95 | 526.1 | 60,977 |
| October 21, 2025 | 523.35 | 525.7 | 525.7 | 528.95 | 520 | 18,910 |
| October 20, 2025 | 524.6 | 523.35 | 523.35 | 526.6 | 511.8 | 86,247 |
| October 17, 2025 | 531.9 | 517.35 | 517.35 | 531.9 | 513.3 | 91,643 |
| October 16, 2025 | 521.75 | 524.95 | 524.95 | 527 | 509.05 | 120,656 |
| October 15, 2025 | 527.65 | 519.75 | 519.75 | 527.65 | 517.05 | 43,571 |
| October 14, 2025 | 531 | 519.85 | 519.85 | 531.95 | 518.25 | 70,074 |
| October 13, 2025 | 532.8 | 531 | 531 | 534.95 | 523.6 | 37,412 |
| October 10, 2025 | 523.3 | 532.8 | 532.8 | 535.2 | 523.3 | 34,905 |
| October 09, 2025 | 535 | 525.5 | 525.5 | 535 | 522.75 | 92,209 |
| October 08, 2025 | 531 | 534.3 | 534.3 | 540 | 527.9 | 44,917 |
| October 07, 2025 | 542.25 | 530.8 | 530.8 | 546.2 | 528 | 75,907 |
| October 06, 2025 | 554.75 | 546.9 | 546.9 | 557.4 | 544 | 45,956 |
| October 03, 2025 | 554.95 | 551.6 | 551.6 | 559.4 | 541.35 | 63,992 |
| October 01, 2025 | 544.3 | 552.45 | 552.45 | 555.85 | 536.55 | 37,641 |
| September 30, 2025 | 551 | 540.35 | 540.35 | 557.4 | 538.1 | 43,732 |
| September 29, 2025 | 561 | 549.6 | 549.6 | 566 | 545.9 | 72,087 |
| September 26, 2025 | 578.7 | 560.35 | 560.35 | 579 | 556.55 | 57,889 |
| September 25, 2025 | 574.5 | 573.55 | 573.55 | 582.5 | 571.1 | 30,846 |
| September 24, 2025 | 581.7 | 578.75 | 578.75 | 585 | 575.1 | 31,752 |
| September 23, 2025 | 583 | 577.95 | 577.95 | 584.5 | 572 | 64,537 |
| September 22, 2025 | 598 | 580.7 | 580.7 | 598 | 579 | 53,994 |
| September 19, 2025 | 592.3 | 591.15 | 591.15 | 597.05 | 586 | 34,564 |
| September 18, 2025 | 608 | 592.3 | 592.3 | 609 | 589.5 | 71,681 |
| September 17, 2025 | 596 | 604.55 | 604.55 | 616 | 594.1 | 110,366 |
| September 16, 2025 | 591.95 | 593.55 | 593.55 | 597 | 585 | 31,275 |
| September 15, 2025 | 587.75 | 587 | 587 | 599.15 | 581.05 | 51,384 |
| September 12, 2025 | 594.4 | 583.95 | 583.95 | 596 | 580.05 | 33,510 |
| September 11, 2025 | 583.1 | 591.85 | 591.85 | 598 | 580.9 | 62,503 |
| September 10, 2025 | 590.65 | 580.9 | 580.9 | 594 | 578.85 | 54,756 |
| September 09, 2025 | 596.65 | 584.85 | 584.85 | 600 | 582.25 | 43,107 |
| September 08, 2025 | 585 | 596.65 | 596.65 | 602 | 574 | 76,845 |