508.60
-4(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 515.05 | 508.6 | 508.6 | 515.3 | 506.75 | 476,110 |
| December 23, 2025 | 510.7 | 512.6 | 512.6 | 517 | 506.9 | 943,869 |
| December 22, 2025 | 503 | 508.4 | 508.4 | 509.7 | 501.85 | 544,519 |
| December 19, 2025 | 500.4 | 501.35 | 501.35 | 502.4 | 496.1 | 656,526 |
| December 18, 2025 | 496.35 | 498.25 | 498.25 | 499.4 | 490.55 | 1.03M |
| December 17, 2025 | 499 | 496.35 | 496.35 | 502.2 | 495 | 642,929 |
| December 16, 2025 | 502.75 | 499.6 | 499.6 | 503.4 | 497.6 | 1.09M |
| December 15, 2025 | 506 | 502.75 | 502.75 | 506 | 501.55 | 381,866 |
| December 12, 2025 | 507.9 | 505.5 | 505.5 | 507.9 | 498.55 | 1.4M |
| December 11, 2025 | 505 | 505.95 | 505.95 | 508 | 501.85 | 594,839 |
| December 10, 2025 | 505.6 | 503.25 | 503.25 | 513 | 501.45 | 954,403 |
| December 09, 2025 | 498 | 505.65 | 505.65 | 509.5 | 493.35 | 2.3M |
| December 08, 2025 | 508.25 | 500.15 | 500.15 | 511.2 | 497 | 2.82M |
| December 05, 2025 | 510.5 | 511.05 | 511.05 | 514.35 | 507.1 | 2.12M |
| December 04, 2025 | 506.5 | 512.7 | 512.7 | 515.1 | 506.45 | 1.72M |
| December 03, 2025 | 504 | 506.5 | 506.5 | 508.95 | 500.4 | 1.48M |
| December 02, 2025 | 504.3 | 503.4 | 503.4 | 506.8 | 502.45 | 2.73M |
| December 01, 2025 | 513.1 | 505.8 | 505.8 | 513.8 | 504.3 | 1.28M |
| November 28, 2025 | 515 | 511.25 | 511.25 | 515.9 | 510.3 | 599,724 |
| November 27, 2025 | 518.65 | 514.05 | 514.05 | 520.45 | 513 | 846,809 |
| November 26, 2025 | 513.5 | 518.6 | 518.6 | 523.9 | 512.7 | 1.68M |
| November 25, 2025 | 513.5 | 512.5 | 512.5 | 518.45 | 510.5 | 1.78M |
| November 24, 2025 | 511.45 | 514.95 | 514.95 | 519.45 | 507.45 | 36.87M |
| November 21, 2025 | 515.35 | 511.2 | 511.2 | 519.35 | 510 | 3.15M |
| November 19, 2025 | 525.4 | 517.55 | 517.55 | 528.4 | 516 | 1.59M |
| November 18, 2025 | 518.15 | 522.6 | 522.6 | 526 | 512 | 3.63M |
| November 17, 2025 | 518.85 | 518.15 | 518.15 | 521.95 | 517.1 | 1.44M |
| November 14, 2025 | 525 | 518.85 | 518.85 | 525 | 516.55 | 1.47M |
| November 13, 2025 | 534.05 | 523.9 | 523.9 | 534.85 | 522.8 | 861,930 |
| November 12, 2025 | 530 | 530.45 | 530.45 | 538.5 | 524.7 | 4.98M |
| November 11, 2025 | 522.1 | 522.9 | 522.9 | 524.1 | 515.85 | 3.24M |
| November 10, 2025 | 525.9 | 521.35 | 521.35 | 526.55 | 520.35 | 1.02M |
| November 07, 2025 | 519.55 | 521.7 | 521.7 | 523.5 | 515.8 | 1.51M |
| November 06, 2025 | 541.8 | 519.35 | 519.35 | 541.8 | 518 | 4.56M |
| November 04, 2025 | 549.85 | 542.5 | 542.5 | 551 | 539.35 | 711,007 |
| November 03, 2025 | 545.55 | 549.85 | 549.85 | 553 | 544.25 | 640,023 |
| October 31, 2025 | 550 | 545.25 | 545.25 | 550.8 | 544.1 | 777,245 |
| October 30, 2025 | 557 | 549.6 | 549.6 | 557 | 548.1 | 1.21M |
| October 29, 2025 | 542 | 553.85 | 553.85 | 555.9 | 537.1 | 1.65M |
| October 28, 2025 | 542 | 541.2 | 541.2 | 543.2 | 536.65 | 2.51M |
| October 27, 2025 | 538.5 | 540.75 | 540.75 | 544 | 537 | 643,617 |
| October 24, 2025 | 535.45 | 536.9 | 536.9 | 542.5 | 535.45 | 1.14M |
| October 23, 2025 | 537 | 534.75 | 534.75 | 539.25 | 533.55 | 548,423 |
| October 21, 2025 | 536.05 | 534.1 | 534.1 | 536.65 | 533.1 | 111,400 |
| October 20, 2025 | 532 | 533.8 | 533.8 | 537.2 | 530.35 | 615,820 |
| October 17, 2025 | 535 | 529.5 | 529.5 | 535 | 525.7 | 699,885 |
| October 16, 2025 | 530.5 | 534.1 | 534.1 | 535.75 | 530.05 | 537,184 |
| October 15, 2025 | 528.2 | 529.95 | 529.95 | 531.25 | 526.4 | 728,627 |
| October 14, 2025 | 532 | 527.25 | 527.25 | 533.05 | 524.5 | 903,640 |
| October 13, 2025 | 541 | 530.95 | 530.95 | 541.4 | 528.25 | 912,672 |
| October 10, 2025 | 539 | 541.4 | 541.4 | 544.6 | 536.3 | 1.16M |
| October 09, 2025 | 536 | 537.75 | 537.75 | 540.8 | 531.25 | 1.86M |
| October 08, 2025 | 536 | 528.25 | 528.25 | 539.95 | 527 | 1.02M |
| October 07, 2025 | 532.5 | 532.45 | 532.45 | 534.45 | 529.25 | 476,724 |
| October 06, 2025 | 538.3 | 532.15 | 532.15 | 540.05 | 529.25 | 624,403 |
| October 03, 2025 | 526.55 | 533.5 | 533.5 | 534.25 | 525.5 | 809,047 |
| October 01, 2025 | 527 | 526.55 | 526.55 | 528.95 | 523.8 | 681,430 |
| September 30, 2025 | 527 | 525.8 | 525.8 | 527.8 | 521 | 1.83M |
| September 29, 2025 | 527.2 | 523.3 | 523.3 | 528.6 | 520.65 | 3.11M |
| September 26, 2025 | 530.4 | 524.8 | 524.8 | 533.85 | 523.4 | 2.79M |