556.15
-2.15(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 558.3 | 556.15 | 556.15 | 561.5 | 551 | 698,088 |
| December 03, 2025 | 559.05 | 558.3 | 558.3 | 560.05 | 549.5 | 262,445 |
| December 02, 2025 | 556.2 | 559.05 | 559.05 | 561.95 | 550.1 | 158,192 |
| December 01, 2025 | 565 | 556.1 | 556.1 | 567.4 | 554 | 143,457 |
| November 28, 2025 | 566.25 | 564.6 | 564.6 | 570.5 | 561.25 | 190,467 |
| November 27, 2025 | 575 | 570.85 | 570.85 | 579.35 | 562.35 | 341,968 |
| November 26, 2025 | 570 | 575.65 | 575.65 | 578 | 558.85 | 319,582 |
| November 25, 2025 | 583 | 569.15 | 569.15 | 586 | 566 | 210,220 |
| November 24, 2025 | 579.6 | 579.3 | 579.3 | 590.45 | 574.15 | 358,255 |
| November 21, 2025 | 584.5 | 579.55 | 579.55 | 594.55 | 576 | 434,629 |
| November 19, 2025 | 586.1 | 588.95 | 588.95 | 592 | 581.3 | 372,470 |
| November 18, 2025 | 577.3 | 586.6 | 586.6 | 590.25 | 577.25 | 558,793 |
| November 17, 2025 | 579.55 | 578.1 | 578.1 | 582.8 | 574.3 | 242,698 |
| November 14, 2025 | 564.5 | 579.55 | 579.55 | 587.95 | 564.5 | 253,136 |
| November 13, 2025 | 567 | 577.9 | 577.9 | 582 | 564.75 | 1.35M |
| November 12, 2025 | 546.2 | 560.1 | 560.1 | 569.4 | 546.2 | 501,201 |
| November 11, 2025 | 535.6 | 546.2 | 546.2 | 558.6 | 535.6 | 615,423 |
| November 10, 2025 | 530.65 | 535.6 | 535.6 | 537.5 | 528.9 | 180,354 |
| November 07, 2025 | 544.5 | 531.05 | 531.05 | 544.55 | 528.35 | 353,586 |
| November 06, 2025 | 530.95 | 544.45 | 544.45 | 554.8 | 530.3 | 1.12M |
| November 04, 2025 | 539 | 537.45 | 537.45 | 543.05 | 536 | 332,455 |
| November 03, 2025 | 541 | 539 | 539 | 542.1 | 533 | 206,678 |
| October 31, 2025 | 543.45 | 542.1 | 542.1 | 545.6 | 539.15 | 188,516 |
| October 30, 2025 | 545.05 | 544.75 | 544.75 | 546 | 539 | 192,527 |
| October 29, 2025 | 543.65 | 545.05 | 545.05 | 546 | 540 | 135,856 |
| October 28, 2025 | 540.6 | 544.9 | 544.9 | 545.5 | 538.5 | 203,334 |
| October 27, 2025 | 544 | 541.2 | 541.2 | 545.65 | 538.35 | 409,634 |
| October 24, 2025 | 545 | 545.65 | 545.65 | 548 | 537 | 329,449 |
| October 23, 2025 | 541 | 542.35 | 542.35 | 544.6 | 536.1 | 466,335 |
| October 21, 2025 | 539.75 | 541.4 | 541.4 | 544.65 | 537.65 | 55,165 |
| October 20, 2025 | 548 | 539.75 | 539.75 | 553.15 | 537.5 | 476,268 |
| October 17, 2025 | 531 | 544.9 | 544.9 | 545.8 | 531 | 1.23M |
| October 16, 2025 | 526.95 | 532.9 | 532.9 | 535.7 | 526.95 | 419,357 |
| October 15, 2025 | 532.1 | 526.25 | 526.25 | 537.1 | 525 | 604,745 |
| October 14, 2025 | 536 | 533.95 | 533.95 | 537.6 | 531.3 | 445,492 |
| October 13, 2025 | 531.95 | 534.1 | 534.1 | 536.4 | 530 | 187,697 |
| October 10, 2025 | 531 | 535.15 | 535.15 | 535.75 | 529.2 | 273,712 |
| October 09, 2025 | 526.2 | 533 | 533 | 534 | 524.35 | 234,444 |
| October 08, 2025 | 534.3 | 526.2 | 526.2 | 536.4 | 525 | 147,038 |
| October 07, 2025 | 532.5 | 536.1 | 536.1 | 537.25 | 529.55 | 243,254 |
| October 06, 2025 | 537.3 | 532.2 | 532.2 | 539.9 | 531.2 | 192,604 |
| October 03, 2025 | 528 | 542.6 | 542.6 | 543.45 | 527 | 907,288 |
| October 01, 2025 | 512.1 | 529.65 | 529.65 | 532.9 | 511.05 | 401,978 |
| September 30, 2025 | 520.8 | 515.2 | 515.2 | 522.15 | 506.1 | 253,123 |
| September 29, 2025 | 518 | 516.7 | 516.7 | 518.85 | 507.45 | 613,272 |
| September 26, 2025 | 530 | 521.45 | 521.45 | 532.2 | 513.35 | 870,556 |
| September 25, 2025 | 532.4 | 531.2 | 531.2 | 536.55 | 529.85 | 551,990 |
| September 24, 2025 | 533.85 | 535.8 | 535.8 | 539.3 | 530.05 | 495,374 |
| September 23, 2025 | 532.05 | 532.6 | 532.6 | 535.6 | 529.5 | 263,078 |
| September 22, 2025 | 533.95 | 531.55 | 531.55 | 539.85 | 530.2 | 477,076 |
| September 19, 2025 | 538 | 531.6 | 531.6 | 540.7 | 530.2 | 866,877 |
| September 18, 2025 | 535 | 535.35 | 535.35 | 543 | 532.6 | 476,811 |
| September 17, 2025 | 539 | 534.25 | 534.25 | 547.2 | 532.15 | 570,517 |
| September 16, 2025 | 543 | 536.75 | 536.75 | 554.4 | 535.35 | 547,566 |
| September 15, 2025 | 541.85 | 544.25 | 544.25 | 546.25 | 536.1 | 306,309 |
| September 12, 2025 | 552.3 | 539.35 | 539.35 | 557.85 | 535.25 | 497,684 |
| September 11, 2025 | 534.7 | 551.35 | 551.35 | 555 | 532.5 | 650,342 |
| September 10, 2025 | 532 | 535.65 | 535.65 | 536.5 | 530.25 | 231,765 |
| September 09, 2025 | 530.1 | 529.35 | 529.35 | 538.7 | 528.75 | 434,686 |
| September 08, 2025 | 538.7 | 539.7 | 539.7 | 542.05 | 534.05 | 170,820 |