485.25
+0.25(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 485 | 485.25 | 485.35 | 488.25 | 479 | 103,449 |
| December 23, 2025 | 485.2 | 485 | 485 | 490 | 482.1 | 42,941 |
| December 22, 2025 | 482 | 485.2 | 485.2 | 486 | 480.1 | 35,862 |
| December 19, 2025 | 481 | 479.7 | 479.7 | 481.25 | 471.05 | 64,473 |
| December 18, 2025 | 480.95 | 479 | 479 | 482.65 | 472.75 | 96,534 |
| December 17, 2025 | 478.5 | 479 | 479 | 482.3 | 476.25 | 85,841 |
| December 16, 2025 | 477.15 | 478 | 478 | 479.45 | 472.75 | 71,698 |
| December 15, 2025 | 484.95 | 477.15 | 477.15 | 484.95 | 476.35 | 86,659 |
| December 12, 2025 | 475.25 | 476.4 | 476.4 | 478.45 | 471.9 | 46,806 |
| December 11, 2025 | 474 | 475.25 | 475.25 | 477.4 | 470 | 41,718 |
| December 10, 2025 | 472.45 | 474.35 | 474.35 | 479.9 | 468 | 126,088 |
| December 09, 2025 | 476 | 472.45 | 472.45 | 477 | 458.15 | 371,464 |
| December 08, 2025 | 484 | 480.4 | 480.4 | 484 | 474.45 | 80,100 |
| December 05, 2025 | 479.25 | 481.1 | 481.1 | 483.55 | 475.1 | 58,944 |
| December 04, 2025 | 480 | 479.2 | 479.2 | 483.9 | 478.35 | 29,467 |
| December 03, 2025 | 485 | 483.2 | 483.2 | 485.95 | 481 | 30,759 |
| December 02, 2025 | 484 | 483.6 | 483.6 | 485.95 | 480.5 | 45,779 |
| December 01, 2025 | 483 | 483.8 | 483.8 | 491 | 482 | 67,642 |
| November 28, 2025 | 485.2 | 481.35 | 481.35 | 485.65 | 478.5 | 140,650 |
| November 27, 2025 | 488.9 | 484.4 | 484.4 | 491.3 | 483.4 | 69,975 |
| November 26, 2025 | 491.4 | 488.3 | 488.3 | 492.7 | 486.95 | 109,070 |
| November 25, 2025 | 488.05 | 488.8 | 488.8 | 492.75 | 484 | 127,481 |
| November 24, 2025 | 488.7 | 488.1 | 488.1 | 530 | 480.75 | 2.23M |
| November 21, 2025 | 495.55 | 487.35 | 487.35 | 496.1 | 484.7 | 76,359 |
| November 19, 2025 | 498.1 | 493.55 | 493.55 | 500.05 | 492 | 135,349 |
| November 18, 2025 | 503 | 497.9 | 497.9 | 504.7 | 495.55 | 54,210 |
| November 17, 2025 | 509.3 | 502.7 | 502.7 | 512.7 | 501 | 71,012 |
| November 14, 2025 | 504.2 | 507 | 507 | 511.4 | 501.6 | 29,649 |
| November 13, 2025 | 507.5 | 503.55 | 503.55 | 510.5 | 501 | 40,612 |
| November 12, 2025 | 508.1 | 506.65 | 506.65 | 512 | 502.3 | 77,417 |
| November 11, 2025 | 502.5 | 505.4 | 505.4 | 507.45 | 496.8 | 70,703 |
| November 10, 2025 | 500 | 500.65 | 500.65 | 502.15 | 496.05 | 54,218 |
| November 07, 2025 | 505 | 498.2 | 498.2 | 505 | 495.45 | 71,917 |
| November 06, 2025 | 506.95 | 503.85 | 503.85 | 506.95 | 495.1 | 90,661 |
| November 04, 2025 | 508 | 505.15 | 505.15 | 512.1 | 502 | 169,551 |
| November 03, 2025 | 513.8 | 503.8 | 503.8 | 515.8 | 501.4 | 216,756 |
| October 31, 2025 | 532 | 513.75 | 513.75 | 548.5 | 506.1 | 836,750 |
| October 30, 2025 | 529.95 | 528.15 | 528.15 | 534.3 | 522.55 | 205,642 |
| October 29, 2025 | 532 | 529.85 | 529.85 | 532 | 526 | 68,672 |
| October 28, 2025 | 531.55 | 529.25 | 529.25 | 535.25 | 527.4 | 72,156 |
| October 27, 2025 | 525.95 | 529.5 | 529.5 | 532.2 | 524.15 | 73,261 |
| October 24, 2025 | 535.05 | 525.55 | 525.55 | 535.1 | 525 | 126,657 |
| October 23, 2025 | 545.6 | 533.05 | 533.05 | 546 | 530.7 | 130,371 |
| October 21, 2025 | 538.35 | 542.2 | 542.2 | 543.75 | 538.35 | 14,201 |
| October 20, 2025 | 540.9 | 538.35 | 538.35 | 542.6 | 535 | 99,540 |
| October 17, 2025 | 543.5 | 539.75 | 539.75 | 546.3 | 536.25 | 100,270 |
| October 16, 2025 | 550.9 | 543.1 | 543.1 | 560.95 | 537 | 301,676 |
| October 15, 2025 | 547 | 548 | 548 | 549.15 | 544 | 66,669 |
| October 14, 2025 | 545.5 | 547.95 | 547.95 | 554.75 | 539.1 | 133,774 |
| October 13, 2025 | 546 | 544.95 | 544.95 | 547.1 | 536 | 92,191 |
| October 10, 2025 | 538.25 | 543.1 | 543.1 | 547.75 | 535.65 | 105,351 |
| October 09, 2025 | 537.6 | 538.25 | 538.25 | 539.4 | 531.7 | 84,848 |
| October 08, 2025 | 540 | 534.8 | 534.8 | 541.35 | 530.55 | 122,646 |
| October 07, 2025 | 544.55 | 537.2 | 537.2 | 544.55 | 534 | 120,081 |
| October 06, 2025 | 545.05 | 542.45 | 542.45 | 547.85 | 540.4 | 133,225 |
| October 03, 2025 | 549 | 544 | 544 | 550.7 | 541.45 | 144,782 |
| October 01, 2025 | 545.05 | 547.85 | 547.85 | 550 | 542 | 125,665 |
| September 30, 2025 | 545 | 545.05 | 545.05 | 550 | 540.05 | 184,138 |
| September 29, 2025 | 544.7 | 554.95 | 554.95 | 575 | 534 | 745,274 |
| September 26, 2025 | 564.9 | 543.35 | 543.35 | 564.9 | 537.1 | 476,231 |