421.35
-2.85(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 426.15 | 421.35 | 421.35 | 427.35 | 420 | 11,933 |
| December 04, 2025 | 425 | 424.2 | 424.2 | 430.5 | 423.6 | 8,783 |
| December 03, 2025 | 434.9 | 428.15 | 428.15 | 434.9 | 420.05 | 22,263 |
| December 02, 2025 | 434.9 | 428.15 | 428.15 | 434.9 | 420.05 | 21,964 |
| December 01, 2025 | 445 | 437.45 | 437.45 | 449.95 | 436 | 14,013 |
| November 28, 2025 | 442.3 | 444.3 | 444.3 | 449 | 436.45 | 10,420 |
| November 27, 2025 | 442.9 | 440.35 | 440.35 | 445.45 | 438 | 11,691 |
| November 26, 2025 | 441.2 | 441.95 | 441.95 | 444.4 | 437.6 | 9,617 |
| November 25, 2025 | 440 | 437.15 | 437.15 | 440 | 431.65 | 7,653 |
| November 24, 2025 | 447.95 | 436.3 | 436.3 | 449.05 | 433.1 | 17,023 |
| November 21, 2025 | 457 | 447.95 | 447.95 | 457 | 447.05 | 7,145 |
| November 19, 2025 | 453.05 | 448.1 | 448.1 | 453.05 | 445.1 | 19,674 |
| November 18, 2025 | 458 | 452.5 | 452.5 | 461 | 451.9 | 15,152 |
| November 17, 2025 | 464.9 | 459.6 | 459.6 | 469 | 458 | 14,235 |
| November 14, 2025 | 460 | 463.4 | 463.4 | 465.85 | 460 | 8,805 |
| November 13, 2025 | 470.6 | 463.55 | 463.55 | 470.6 | 460.9 | 18,709 |
| November 12, 2025 | 465.9 | 467.4 | 467.4 | 479 | 464 | 21,230 |
| November 11, 2025 | 466 | 464.35 | 464.35 | 468.7 | 462.05 | 12,653 |
| November 10, 2025 | 458.65 | 469.35 | 469.35 | 471.9 | 454.95 | 48,457 |
| November 07, 2025 | 454.2 | 458.65 | 458.65 | 459.6 | 450 | 19,173 |
| November 06, 2025 | 468.8 | 458.75 | 458.75 | 468.8 | 455.8 | 22,281 |
| November 04, 2025 | 471 | 466.6 | 466.6 | 473 | 465.5 | 12,986 |
| November 03, 2025 | 474.8 | 470.7 | 470.7 | 476 | 469.15 | 21,661 |
| October 31, 2025 | 480.7 | 474.9 | 474.9 | 480.7 | 474.1 | 15,276 |
| October 30, 2025 | 486.5 | 480.7 | 480.7 | 488.55 | 478.2 | 21,943 |
| October 29, 2025 | 485.85 | 486.7 | 486.7 | 492.7 | 485.85 | 26,507 |
| October 28, 2025 | 489.3 | 485.55 | 485.55 | 493.7 | 485 | 23,648 |
| October 27, 2025 | 493 | 488.25 | 488.25 | 496.7 | 485 | 43,378 |
| October 24, 2025 | 490.2 | 488.4 | 488.4 | 498.5 | 487.25 | 45,391 |
| October 23, 2025 | 485.5 | 492 | 492 | 497.7 | 485.5 | 68,035 |
| October 21, 2025 | 484 | 484.5 | 484.5 | 486 | 482.05 | 8,767 |
| October 20, 2025 | 481.25 | 481.7 | 481.7 | 490.2 | 479.3 | 33,670 |
| October 17, 2025 | 480 | 481.85 | 481.85 | 497.8 | 480 | 124,506 |
| October 16, 2025 | 475 | 476.6 | 476.6 | 483.9 | 474.85 | 39,083 |
| October 15, 2025 | 474.85 | 474.85 | 474.85 | 479.9 | 472.1 | 27,335 |
| October 14, 2025 | 480.1 | 473.65 | 473.65 | 481.85 | 471.15 | 34,275 |
| October 13, 2025 | 480.7 | 480.1 | 480.1 | 482.8 | 476.05 | 24,987 |
| October 10, 2025 | 478.55 | 481.25 | 481.25 | 487.35 | 477.15 | 72,910 |
| October 09, 2025 | 479.9 | 477.55 | 477.55 | 481.2 | 475.1 | 18,917 |
| October 08, 2025 | 481.25 | 476.5 | 476.5 | 488.75 | 475.05 | 50,864 |
| October 07, 2025 | 476.7 | 480.2 | 480.2 | 484.95 | 474 | 36,749 |
| October 06, 2025 | 484 | 475.7 | 475.7 | 487.2 | 473.4 | 38,023 |
| October 03, 2025 | 469.7 | 485 | 485 | 487.9 | 464.1 | 108,649 |
| October 01, 2025 | 452.5 | 465.65 | 465.65 | 469.8 | 452.5 | 50,120 |
| September 30, 2025 | 454 | 452 | 452 | 459 | 450 | 35,355 |
| September 29, 2025 | 466.8 | 456.55 | 456.55 | 466.8 | 454.1 | 31,785 |
| September 26, 2025 | 472.45 | 460.05 | 460.05 | 472.45 | 454.2 | 56,271 |
| September 25, 2025 | 480.45 | 472.75 | 472.75 | 484.25 | 470.9 | 47,123 |
| September 24, 2025 | 475 | 480.85 | 480.85 | 490.9 | 474.9 | 274,587 |
| September 23, 2025 | 469.3 | 472.6 | 472.6 | 528 | 467 | 2.06M |
| September 22, 2025 | 467.25 | 468.3 | 468.3 | 469.85 | 464.8 | 10,012 |
| September 19, 2025 | 469.15 | 467.35 | 467.35 | 470.35 | 466.45 | 18,743 |
| September 18, 2025 | 470.1 | 468.15 | 468.15 | 474 | 465.6 | 20,268 |
| September 17, 2025 | 469.5 | 468.2 | 468.2 | 472.7 | 467 | 12,866 |
| September 16, 2025 | 466.7 | 467.9 | 467.9 | 472.6 | 464.45 | 12,383 |
| September 15, 2025 | 463.5 | 465.7 | 465.7 | 467.4 | 463.5 | 12,502 |
| September 12, 2025 | 465.95 | 465.4 | 465.4 | 470.15 | 464.45 | 15,394 |
| September 11, 2025 | 464.85 | 464.4 | 464.4 | 470.85 | 463.05 | 19,718 |
| September 10, 2025 | 462.75 | 464.85 | 464.85 | 467.95 | 461.3 | 21,227 |
| September 09, 2025 | 462.4 | 461.75 | 461.75 | 463.85 | 460 | 9,233 |