420.40
-19.2(-4.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 447.45 | 420.4 | 420.4 | 449.7 | 415 | 33,852 |
| December 23, 2025 | 445.7 | 439.6 | 439.6 | 448.3 | 435.05 | 11,207 |
| December 22, 2025 | 449 | 439.1 | 439.1 | 464 | 436.05 | 16,747 |
| December 19, 2025 | 445 | 449.7 | 449.7 | 461.35 | 444.95 | 4,687 |
| December 18, 2025 | 449.1 | 451.25 | 451.25 | 455.8 | 440.1 | 5,316 |
| December 17, 2025 | 458.05 | 450.15 | 450.15 | 463.15 | 444.7 | 7,159 |
| December 16, 2025 | 464.4 | 452.35 | 452.35 | 474 | 450 | 12,234 |
| December 15, 2025 | 461.1 | 464.5 | 464.5 | 479.35 | 460 | 13,991 |
| December 12, 2025 | 462.7 | 462.2 | 462.2 | 470 | 457.4 | 2,881 |
| December 11, 2025 | 458.45 | 455.65 | 455.65 | 469.95 | 452 | 6,960 |
| December 10, 2025 | 463.2 | 458.45 | 458.45 | 479.5 | 455.1 | 10,568 |
| December 09, 2025 | 461.8 | 461.55 | 461.55 | 494.8 | 459.65 | 22,190 |
| December 08, 2025 | 503.55 | 471.5 | 471.5 | 506.9 | 465 | 8,200 |
| December 05, 2025 | 501 | 501.25 | 501.25 | 515.35 | 496.05 | 4,427 |
| December 04, 2025 | 499.4 | 510.6 | 510.6 | 530 | 494 | 11,632 |
| December 03, 2025 | 502.9 | 493.05 | 493.05 | 502.9 | 490 | 5,417 |
| December 02, 2025 | 507.6 | 503.3 | 503.3 | 515 | 500 | 5,069 |
| December 01, 2025 | 510.6 | 507.4 | 507.4 | 518.65 | 504 | 4,219 |
| November 28, 2025 | 511.75 | 512.3 | 512.3 | 519 | 501 | 7,411 |
| November 27, 2025 | 510.1 | 514 | 514 | 522 | 510.1 | 1,459 |
| November 26, 2025 | 500.9 | 518.7 | 518.7 | 520 | 499.95 | 6,823 |
| November 25, 2025 | 500.2 | 500.9 | 500.9 | 506 | 495 | 4,834 |
| November 24, 2025 | 509.75 | 498.2 | 498.2 | 509.75 | 492.35 | 5,475 |
| November 21, 2025 | 512 | 509.75 | 509.75 | 519.2 | 498 | 8,697 |
| November 19, 2025 | 503.5 | 514.7 | 514.7 | 522.4 | 503.5 | 4,761 |
| November 18, 2025 | 521 | 512.2 | 512.2 | 526.25 | 477.2 | 53,234 |
| November 17, 2025 | 537.7 | 522.4 | 522.4 | 537.7 | 515.55 | 14,791 |
| November 14, 2025 | 535 | 529.8 | 529.8 | 535.05 | 523.05 | 3,864 |
| November 13, 2025 | 529 | 528.55 | 528.55 | 532.25 | 510 | 24,416 |
| November 12, 2025 | 549.45 | 523.05 | 523.05 | 564.95 | 518.1 | 21,276 |
| November 11, 2025 | 547.25 | 536.05 | 536.05 | 556.8 | 530 | 16,688 |
| November 10, 2025 | 551 | 547.25 | 547.25 | 566.9 | 541 | 9,739 |
| November 07, 2025 | 549 | 555.9 | 555.9 | 581.3 | 545.35 | 20,466 |
| November 06, 2025 | 580 | 567.95 | 567.95 | 608 | 562 | 22,615 |
| November 04, 2025 | 615 | 575.6 | 575.6 | 615 | 572.85 | 7,189 |
| November 03, 2025 | 600 | 590.25 | 590.25 | 600 | 574.75 | 20,532 |
| October 31, 2025 | 606 | 608.85 | 608.85 | 625 | 602.25 | 11,040 |
| October 30, 2025 | 593.9 | 609.55 | 609.55 | 625.5 | 593.9 | 7,933 |
| October 29, 2025 | 602.1 | 602.7 | 602.7 | 610.7 | 600.05 | 4,203 |
| October 28, 2025 | 620.15 | 606.25 | 606.25 | 620.4 | 602 | 7,174 |
| October 27, 2025 | 565 | 620.15 | 620.15 | 657.05 | 565 | 144,676 |
| October 24, 2025 | 579.55 | 574.8 | 574.8 | 581.95 | 572 | 1,287 |
| October 23, 2025 | 575.3 | 579.7 | 579.7 | 581 | 570.45 | 3,164 |
| October 21, 2025 | 575 | 575.3 | 575.3 | 582 | 564.95 | 2,442 |
| October 20, 2025 | 577.85 | 574.85 | 574.85 | 579.5 | 568.55 | 4,409 |
| October 17, 2025 | 595.7 | 576.3 | 576.3 | 595.7 | 570.3 | 8,625 |
| October 16, 2025 | 590 | 592.95 | 592.95 | 600.2 | 589 | 2,893 |
| October 15, 2025 | 598.55 | 591.1 | 591.1 | 600 | 590 | 5,522 |
| October 14, 2025 | 595.2 | 594.85 | 594.85 | 609.4 | 590 | 5,111 |
| October 13, 2025 | 600.4 | 599.3 | 599.3 | 614.05 | 597.25 | 3,536 |
| October 10, 2025 | 614.45 | 606.55 | 606.55 | 614.45 | 600 | 3,240 |
| October 09, 2025 | 612.6 | 604.55 | 604.55 | 612.6 | 597.05 | 3,809 |
| October 08, 2025 | 617.2 | 601.9 | 601.9 | 617.2 | 596.4 | 4,841 |
| October 07, 2025 | 620.05 | 608.1 | 608.1 | 627.4 | 605.1 | 7,699 |
| October 06, 2025 | 617 | 618.9 | 618.9 | 624.95 | 610.55 | 4,200 |
| October 03, 2025 | 620.75 | 614.05 | 614.05 | 626.75 | 611 | 13,692 |
| October 01, 2025 | 631.8 | 622.25 | 622.25 | 637 | 615.6 | 25,372 |
| September 30, 2025 | 600.5 | 654.05 | 654.05 | 703 | 600.5 | 268,828 |
| September 29, 2025 | 601.95 | 596.1 | 596.1 | 602.4 | 593 | 1,877 |
| September 26, 2025 | 623 | 601.95 | 601.95 | 623 | 595 | 3,920 |