441.85
-1.7(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 449.15 | 443.55 | 443.55 | 455.9 | 441.5 | 24,531 |
| December 03, 2025 | 457.55 | 449.1 | 449.1 | 457.55 | 444.5 | 5,995 |
| December 02, 2025 | 467 | 457.5 | 457.5 | 470.45 | 456 | 5,084 |
| December 01, 2025 | 470.15 | 468.4 | 468.4 | 473.9 | 466 | 6,642 |
| November 28, 2025 | 464.95 | 470.15 | 470.15 | 471 | 456.1 | 13,088 |
| November 27, 2025 | 459.9 | 463.3 | 463.3 | 465.95 | 455.75 | 5,598 |
| November 26, 2025 | 459 | 459.85 | 459.85 | 461.95 | 454 | 10,519 |
| November 25, 2025 | 464.5 | 456.45 | 456.45 | 464.5 | 453.05 | 11,135 |
| November 24, 2025 | 458.5 | 461.4 | 461.4 | 464.8 | 451.55 | 15,277 |
| November 21, 2025 | 445.9 | 455.65 | 455.65 | 457.4 | 445.85 | 12,521 |
| November 19, 2025 | 461.5 | 449.5 | 449.5 | 461.5 | 449.1 | 12,367 |
| November 18, 2025 | 453.85 | 458.65 | 458.65 | 463.05 | 451.05 | 5,998 |
| November 17, 2025 | 458.8 | 455.75 | 455.75 | 460.5 | 453.65 | 7,357 |
| November 14, 2025 | 456.4 | 458.8 | 458.8 | 463.05 | 456.4 | 6,067 |
| November 13, 2025 | 453.55 | 456.35 | 456.35 | 461.9 | 450.05 | 6,083 |
| November 12, 2025 | 450.45 | 453.05 | 453.05 | 455.5 | 449.7 | 10,434 |
| November 11, 2025 | 452.7 | 450.7 | 450.7 | 454.5 | 447.05 | 10,083 |
| November 10, 2025 | 456.45 | 452.5 | 452.5 | 457 | 445.4 | 11,993 |
| November 07, 2025 | 450 | 453.3 | 453.3 | 458.85 | 446.25 | 9,382 |
| November 06, 2025 | 467.9 | 455.05 | 455.05 | 470 | 452 | 23,568 |
| November 04, 2025 | 466 | 464.85 | 464.85 | 469.95 | 459 | 8,670 |
| November 03, 2025 | 469.95 | 466.4 | 466.4 | 471.6 | 462.8 | 11,260 |
| October 31, 2025 | 458 | 467.5 | 467.5 | 471.95 | 458 | 6,351 |
| October 30, 2025 | 463 | 468.25 | 468.25 | 470.95 | 461.15 | 9,747 |
| October 29, 2025 | 458.95 | 460.4 | 460.4 | 463.5 | 456.45 | 12,664 |
| October 28, 2025 | 459.2 | 459.5 | 459.5 | 465.65 | 452.1 | 16,438 |
| October 27, 2025 | 461 | 459.2 | 459.2 | 464 | 456.05 | 12,514 |
| October 24, 2025 | 471.5 | 459.15 | 459.15 | 471.5 | 454.75 | 22,092 |
| October 23, 2025 | 471.8 | 468.4 | 468.4 | 474.9 | 467 | 13,003 |
| October 21, 2025 | 470.3 | 467.2 | 467.2 | 470.3 | 464.9 | 2,591 |
| October 20, 2025 | 465 | 468.85 | 468.85 | 472.95 | 458.6 | 12,303 |
| October 17, 2025 | 470.95 | 464.6 | 464.6 | 470.95 | 463 | 5,356 |
| October 16, 2025 | 475 | 468.6 | 468.6 | 476.05 | 466.55 | 6,013 |
| October 15, 2025 | 466.3 | 471.95 | 471.95 | 478.7 | 463.1 | 6,767 |
| October 14, 2025 | 473.75 | 465.35 | 465.35 | 475.6 | 462.9 | 12,160 |
| October 13, 2025 | 473.5 | 472.95 | 472.95 | 483.45 | 466.45 | 17,699 |
| October 10, 2025 | 482.85 | 480.25 | 480.25 | 483.3 | 470.25 | 10,382 |
| October 09, 2025 | 483.5 | 481.05 | 481.05 | 485.2 | 476.25 | 5,097 |
| October 08, 2025 | 478 | 482.4 | 482.4 | 484.4 | 478 | 4,757 |
| October 07, 2025 | 487 | 482.75 | 482.75 | 489.95 | 477.65 | 9,986 |
| October 06, 2025 | 486.15 | 483.95 | 483.95 | 488.9 | 469.6 | 32,323 |
| October 03, 2025 | 489.75 | 483.8 | 483.8 | 489.75 | 480.95 | 8,902 |
| October 01, 2025 | 481.1 | 487.2 | 487.2 | 489.85 | 477.75 | 4,787 |
| September 30, 2025 | 481.9 | 480.3 | 480.3 | 481.9 | 474.8 | 5,668 |
| September 29, 2025 | 480 | 478.8 | 478.8 | 481.7 | 473.2 | 10,560 |
| September 26, 2025 | 481 | 477.15 | 477.15 | 482.9 | 474.55 | 40,218 |
| September 25, 2025 | 489 | 489.05 | 489.05 | 491.05 | 477.85 | 10,172 |
| September 24, 2025 | 498 | 486.45 | 486.45 | 498 | 478.35 | 29,821 |
| September 23, 2025 | 503.2 | 496.6 | 496.6 | 506.55 | 495.3 | 37,445 |
| September 22, 2025 | 508 | 505.7 | 505.7 | 509.8 | 500.15 | 37,452 |
| September 19, 2025 | 502.8 | 508 | 508 | 511 | 498.4 | 29,423 |
| September 18, 2025 | 504.45 | 501.8 | 501.8 | 505.4 | 498.1 | 5,865 |
| September 17, 2025 | 504.65 | 502.65 | 502.65 | 506.5 | 501 | 6,445 |
| September 16, 2025 | 505.45 | 501.45 | 501.45 | 507.4 | 500.7 | 10,870 |
| September 15, 2025 | 508.8 | 505.65 | 505.65 | 514 | 503 | 15,665 |
| September 12, 2025 | 517.35 | 508.8 | 508.8 | 519.9 | 505.85 | 12,591 |
| September 11, 2025 | 508.7 | 515.55 | 515.55 | 517 | 507.5 | 17,385 |
| September 10, 2025 | 512 | 506.75 | 506.75 | 515 | 501.4 | 12,623 |
| September 09, 2025 | 508.5 | 507.05 | 507.05 | 510 | 501.2 | 17,217 |
| September 08, 2025 | 509.9 | 505.05 | 505.05 | 509.9 | 499.7 | 9,751 |