518.45
-15.35(-2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 527.1 | 533.8 | 533.8 | 539.7 | 526.15 | 305,785 |
| December 03, 2025 | 526 | 529.75 | 529.75 | 534.2 | 525.75 | 106,885 |
| December 02, 2025 | 553 | 535.25 | 535.25 | 553 | 525.05 | 226,562 |
| December 01, 2025 | 535.75 | 540.25 | 540.25 | 544 | 531.1 | 170,387 |
| November 28, 2025 | 556 | 533.8 | 533.8 | 559.65 | 531.7 | 227,387 |
| November 27, 2025 | 542.1 | 557.2 | 557.2 | 559.7 | 538 | 696,189 |
| November 26, 2025 | 516.25 | 542.05 | 542.05 | 542.05 | 516.05 | 1.05M |
| November 25, 2025 | 522 | 516.25 | 516.25 | 526.55 | 513.15 | 135,764 |
| November 24, 2025 | 514.85 | 521.1 | 521.1 | 529.9 | 510 | 323,452 |
| November 21, 2025 | 535.55 | 514.8 | 514.8 | 535.55 | 510.35 | 156,816 |
| November 19, 2025 | 528.5 | 530.8 | 530.8 | 541.5 | 525 | 232,960 |
| November 18, 2025 | 553.6 | 528.8 | 528.8 | 554.55 | 524.55 | 342,141 |
| November 17, 2025 | 558.7 | 552.15 | 552.15 | 564.45 | 541.9 | 435,134 |
| November 14, 2025 | 565.35 | 556.95 | 556.95 | 570.5 | 555.05 | 263,461 |
| November 13, 2025 | 541.6 | 565.35 | 565.35 | 569.95 | 541.6 | 1.07M |
| November 12, 2025 | 553.75 | 542.85 | 542.85 | 556.5 | 540.4 | 670,017 |
| November 11, 2025 | 550 | 551.3 | 551.3 | 554 | 537.05 | 642,879 |
| November 10, 2025 | 548.25 | 547.95 | 547.95 | 551.75 | 533.85 | 345,524 |
| November 07, 2025 | 537.55 | 543.05 | 543.05 | 544.9 | 514.8 | 666,031 |
| November 06, 2025 | 553 | 537.55 | 537.55 | 554.9 | 533.8 | 627,899 |
| November 04, 2025 | 550 | 548.9 | 548.9 | 554.5 | 538.35 | 537,443 |
| November 03, 2025 | 532.95 | 553.5 | 553.5 | 557.15 | 532.95 | 4.1M |
| October 31, 2025 | 542.7 | 530.65 | 530.65 | 547.15 | 528 | 178,742 |
| October 30, 2025 | 547.85 | 540.55 | 540.55 | 548.7 | 538 | 86,182 |
| October 29, 2025 | 554.85 | 541.8 | 541.8 | 556.75 | 538 | 212,779 |
| October 28, 2025 | 562 | 554.35 | 554.35 | 566.2 | 552.7 | 112,193 |
| October 27, 2025 | 570 | 563.7 | 563.7 | 579.95 | 560 | 200,857 |
| October 24, 2025 | 556.95 | 568.9 | 568.9 | 575 | 551.85 | 821,114 |
| October 23, 2025 | 543.6 | 556.9 | 556.9 | 559.95 | 539.9 | 408,631 |
| October 21, 2025 | 540.05 | 541.9 | 541.9 | 555 | 538.6 | 105,011 |
| October 20, 2025 | 539 | 535.2 | 535.2 | 552.75 | 522.25 | 417,690 |
| October 17, 2025 | 556.35 | 535.85 | 535.85 | 558 | 531 | 276,761 |
| October 16, 2025 | 564.05 | 553.95 | 553.95 | 571.9 | 550.2 | 185,623 |
| October 15, 2025 | 565.8 | 565.75 | 565.75 | 574.45 | 551.65 | 370,592 |
| October 14, 2025 | 584 | 565.8 | 565.8 | 584 | 559 | 363,370 |
| October 13, 2025 | 570 | 574.35 | 574.35 | 577.75 | 554 | 1.11M |
| October 10, 2025 | 548.55 | 575.4 | 575.4 | 575.4 | 548.55 | 290,044 |
| October 09, 2025 | 560 | 548 | 548 | 564.2 | 541.65 | 442,867 |
| October 08, 2025 | 591.95 | 564.1 | 564.1 | 591.95 | 562.9 | 543,556 |
| October 07, 2025 | 603 | 592.5 | 592.5 | 613.8 | 566.75 | 1.46M |
| October 06, 2025 | 579.9 | 586.75 | 586.75 | 586.75 | 569.95 | 990,044 |
| October 03, 2025 | 545 | 558.85 | 558.85 | 558.85 | 540 | 618,352 |
| October 01, 2025 | 519.9 | 532.25 | 532.25 | 535 | 509.7 | 378,111 |
| September 30, 2025 | 528.45 | 515.25 | 515.25 | 540.9 | 509.85 | 704,646 |
| September 29, 2025 | 505 | 520.55 | 520.55 | 520.55 | 497.3 | 717,701 |
| September 26, 2025 | 482.3 | 495.8 | 495.8 | 502.9 | 475.7 | 616,350 |
| September 25, 2025 | 476.5 | 482.3 | 482.3 | 491 | 475 | 118,531 |
| September 24, 2025 | 490 | 478.05 | 478.05 | 495.4 | 475.35 | 201,787 |
| September 23, 2025 | 513 | 497.45 | 497.45 | 513 | 492.3 | 227,175 |
| September 22, 2025 | 498 | 501.8 | 501.8 | 511.05 | 491.3 | 605,656 |
| September 19, 2025 | 465 | 488.9 | 488.9 | 488.9 | 457 | 418,230 |
| September 18, 2025 | 496 | 465.65 | 465.65 | 496.7 | 465.6 | 515,276 |
| September 17, 2025 | 495 | 490.1 | 490.1 | 505.1 | 486 | 547,080 |
| September 16, 2025 | 476 | 491.25 | 491.25 | 494.05 | 466.6 | 774,451 |
| September 15, 2025 | 443.05 | 470.55 | 470.55 | 471.55 | 443.05 | 514,472 |
| September 12, 2025 | 456.3 | 449.1 | 449.1 | 456.3 | 447.85 | 63,731 |
| September 11, 2025 | 458 | 452.4 | 452.4 | 459.9 | 449.25 | 53,957 |
| September 10, 2025 | 452 | 453 | 453 | 466.8 | 450 | 123,404 |
| September 09, 2025 | 448.95 | 446.45 | 446.45 | 454.85 | 440 | 77,039 |
| September 08, 2025 | 455 | 448 | 448 | 459.9 | 445.4 | 66,446 |