441.90
-2.3(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 444 | 441.9 | 441.9 | 446.65 | 440 | 109,260 |
| December 03, 2025 | 452.1 | 444.2 | 444.2 | 452.1 | 443 | 141,859 |
| December 02, 2025 | 447 | 450.1 | 450.1 | 451.95 | 446.5 | 100,397 |
| December 01, 2025 | 448 | 447 | 447 | 449.1 | 445 | 105,831 |
| November 28, 2025 | 449.9 | 447.6 | 447.6 | 451.2 | 446.7 | 78,181 |
| November 27, 2025 | 453 | 449.5 | 449.5 | 453 | 446 | 119,469 |
| November 26, 2025 | 448 | 453.1 | 453.1 | 455.1 | 448 | 105,744 |
| November 25, 2025 | 452.35 | 449.85 | 449.85 | 454.6 | 447.05 | 109,602 |
| November 24, 2025 | 451.05 | 452.35 | 452.35 | 455.95 | 444.35 | 203,499 |
| November 21, 2025 | 457.8 | 449.85 | 449.85 | 459.8 | 448.5 | 175,169 |
| November 19, 2025 | 463.8 | 462.7 | 462.7 | 465.3 | 457.9 | 233,743 |
| November 18, 2025 | 471.9 | 461.9 | 461.9 | 474.45 | 460 | 324,529 |
| November 17, 2025 | 466 | 471.9 | 471.9 | 476.1 | 460.85 | 466,680 |
| November 14, 2025 | 458.15 | 465.5 | 462 | 473.7 | 457.4 | 775,514 |
| November 13, 2025 | 450.2 | 458.15 | 454.71 | 459.75 | 449.7 | 276,667 |
| November 12, 2025 | 455 | 449.15 | 445.77 | 458.95 | 448 | 331,898 |
| November 11, 2025 | 459.05 | 454.2 | 450.78 | 460.75 | 446.65 | 852,081 |
| November 10, 2025 | 441.95 | 461.2 | 457.73 | 463.75 | 441.95 | 1.84M |
| November 07, 2025 | 445.05 | 432.55 | 432.55 | 445.4 | 429.1 | 1.11M |
| November 06, 2025 | 450.9 | 445.4 | 445.4 | 452.9 | 443.6 | 198,840 |
| November 04, 2025 | 457 | 449.9 | 449.9 | 463.1 | 448.95 | 249,029 |
| November 03, 2025 | 460 | 461.75 | 461.75 | 463.2 | 456.25 | 165,604 |
| October 31, 2025 | 471.95 | 458.95 | 458.95 | 471.95 | 458 | 237,121 |
| October 30, 2025 | 472.9 | 469.55 | 469.55 | 479.45 | 468.25 | 298,037 |
| October 29, 2025 | 471.95 | 472.9 | 472.9 | 481 | 464.8 | 607,717 |
| October 28, 2025 | 463.1 | 469.25 | 469.25 | 470.7 | 455.2 | 1.1M |
| October 27, 2025 | 464.2 | 463.1 | 463.1 | 466.9 | 460.9 | 112,979 |
| October 24, 2025 | 469 | 464.2 | 464.2 | 469.45 | 459.9 | 155,066 |
| October 23, 2025 | 470 | 468.85 | 468.85 | 471.85 | 466.5 | 151,216 |
| October 21, 2025 | 459.8 | 468.7 | 468.7 | 471.65 | 459.8 | 52,756 |
| October 20, 2025 | 464.6 | 459.8 | 459.8 | 466.75 | 458.2 | 247,880 |
| October 17, 2025 | 471.9 | 464.6 | 464.6 | 472 | 462 | 144,804 |
| October 16, 2025 | 470 | 467.7 | 467.7 | 476.25 | 464.5 | 244,701 |
| October 15, 2025 | 463.95 | 469.6 | 469.6 | 472.35 | 463.95 | 211,173 |
| October 14, 2025 | 474.95 | 463.3 | 463.3 | 474.95 | 458.95 | 291,407 |
| October 13, 2025 | 478.2 | 472.4 | 472.4 | 478.2 | 469 | 671,870 |
| October 10, 2025 | 482.4 | 478.2 | 478.2 | 482.4 | 475.4 | 134,680 |
| October 09, 2025 | 482 | 479.7 | 479.7 | 482 | 474.8 | 418,424 |
| October 08, 2025 | 483 | 479.45 | 479.45 | 484.7 | 475.6 | 487,735 |
| October 07, 2025 | 471.6 | 481.35 | 481.35 | 483 | 469.05 | 351,763 |
| October 06, 2025 | 469.55 | 475.6 | 475.6 | 481.5 | 466.3 | 467,075 |
| October 03, 2025 | 457 | 464.9 | 464.9 | 466.8 | 456.1 | 256,285 |
| October 01, 2025 | 458.7 | 456.95 | 456.95 | 458.7 | 450.65 | 167,679 |
| September 30, 2025 | 453 | 455.65 | 455.65 | 456.55 | 449.35 | 146,744 |
| September 29, 2025 | 452 | 451.5 | 451.5 | 461.7 | 449.3 | 314,080 |
| September 26, 2025 | 475.65 | 451.9 | 451.9 | 478.85 | 447.55 | 1.61M |
| September 25, 2025 | 467 | 473.65 | 473.65 | 477.5 | 465.9 | 321,885 |
| September 24, 2025 | 496 | 469.7 | 469.7 | 497.95 | 466.6 | 1.21M |
| September 23, 2025 | 507.45 | 496.25 | 496.25 | 507.45 | 494 | 235,898 |
| September 22, 2025 | 506 | 504.3 | 504.3 | 507.9 | 501.1 | 292,766 |
| September 19, 2025 | 517.95 | 509.75 | 509.75 | 517.95 | 508 | 330,675 |
| September 18, 2025 | 517.25 | 516.25 | 516.25 | 527.3 | 514.1 | 720,600 |
| September 17, 2025 | 519.8 | 515.85 | 515.85 | 520.65 | 513 | 971,749 |
| September 16, 2025 | 520.5 | 517.7 | 517.7 | 522.2 | 516.5 | 205,819 |
| September 15, 2025 | 517.5 | 519.3 | 519.3 | 525.65 | 516.2 | 283,946 |
| September 12, 2025 | 517.65 | 516.05 | 516.05 | 523.9 | 514.6 | 294,587 |
| September 11, 2025 | 526.95 | 515.65 | 515.65 | 528.95 | 513.4 | 491,091 |
| September 10, 2025 | 520 | 525.45 | 525.45 | 528.4 | 519.6 | 317,462 |
| September 09, 2025 | 538.5 | 519.6 | 519.6 | 541.85 | 517 | 521,377 |
| September 08, 2025 | 549.2 | 536.15 | 536.15 | 557 | 534.5 | 311,683 |