425.85
+1.2(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 424.65 | 425.85 | 425.85 | 442.4 | 424.05 | 224,250 |
| December 23, 2025 | 427.2 | 424.65 | 424.65 | 428.7 | 424 | 50,519 |
| December 22, 2025 | 424 | 424.85 | 424.85 | 432.5 | 422 | 97,860 |
| December 19, 2025 | 422.75 | 421.25 | 421.25 | 425 | 419.3 | 54,475 |
| December 18, 2025 | 420.5 | 422.6 | 422.6 | 423.6 | 416 | 52,503 |
| December 17, 2025 | 421.9 | 420.5 | 420.5 | 423.55 | 418.4 | 48,359 |
| December 16, 2025 | 425.1 | 419.8 | 419.8 | 425.65 | 419.15 | 72,335 |
| December 15, 2025 | 428.5 | 427.25 | 427.25 | 432.5 | 424.65 | 74,659 |
| December 12, 2025 | 425.7 | 428.35 | 428.35 | 430.05 | 423 | 72,889 |
| December 11, 2025 | 417.75 | 425.7 | 425.7 | 426.6 | 416.1 | 61,949 |
| December 10, 2025 | 420.65 | 417.75 | 417.75 | 430.1 | 413.2 | 97,489 |
| December 09, 2025 | 417 | 420.65 | 420.65 | 429.5 | 414 | 139,056 |
| December 08, 2025 | 426.95 | 417.65 | 417.65 | 430.65 | 415.5 | 139,507 |
| December 05, 2025 | 429 | 426.95 | 426.95 | 435 | 424 | 96,285 |
| December 04, 2025 | 434.15 | 430 | 430 | 440.4 | 429.05 | 107,396 |
| December 03, 2025 | 432.65 | 434.1 | 434.1 | 438.05 | 430.5 | 113,954 |
| December 02, 2025 | 429 | 433.15 | 433.15 | 435.6 | 425.4 | 93,202 |
| December 01, 2025 | 430.2 | 430.1 | 430.1 | 435.2 | 428.45 | 70,598 |
| November 28, 2025 | 433.5 | 429.15 | 429.15 | 439 | 424.1 | 150,584 |
| November 27, 2025 | 433.95 | 433.5 | 433.5 | 438.55 | 428.85 | 122,633 |
| November 26, 2025 | 432 | 431.95 | 431.95 | 435.45 | 425.45 | 186,530 |
| November 25, 2025 | 420.85 | 432.85 | 432.85 | 436.2 | 420.85 | 185,267 |
| November 24, 2025 | 436.15 | 420.05 | 420.05 | 436.7 | 406.75 | 770,272 |
| November 21, 2025 | 444.45 | 438.35 | 438.35 | 444.45 | 436.5 | 59,547 |
| November 19, 2025 | 454 | 446.2 | 446.2 | 454 | 441 | 145,189 |
| November 18, 2025 | 453 | 454.85 | 454.85 | 461.9 | 440.65 | 415,876 |
| November 17, 2025 | 434.9 | 447.6 | 447.6 | 449.45 | 429.25 | 263,695 |
| November 14, 2025 | 436.75 | 428.85 | 428.85 | 441.6 | 426.25 | 219,740 |
| November 13, 2025 | 445 | 437.25 | 437.25 | 447.05 | 436.3 | 175,691 |
| November 12, 2025 | 439.55 | 447.4 | 447.4 | 452.8 | 434.35 | 234,650 |
| November 11, 2025 | 441.9 | 436.25 | 436.25 | 442.15 | 435.4 | 136,706 |
| November 10, 2025 | 446.95 | 443.5 | 443.5 | 448.9 | 440.35 | 76,865 |
| November 07, 2025 | 441 | 443.7 | 443.7 | 447 | 436.8 | 112,549 |
| November 06, 2025 | 453.7 | 444.9 | 444.9 | 458 | 442 | 84,256 |
| November 04, 2025 | 455 | 454.3 | 454.3 | 462.7 | 451.95 | 111,141 |
| November 03, 2025 | 451.9 | 459.45 | 459.45 | 463.4 | 451.9 | 108,431 |
| October 31, 2025 | 461.2 | 451.85 | 451.85 | 463 | 450.5 | 79,030 |
| October 30, 2025 | 457.3 | 461.2 | 461.2 | 465 | 454.1 | 95,203 |
| October 29, 2025 | 457.05 | 456.55 | 456.55 | 459.25 | 452.05 | 62,150 |
| October 28, 2025 | 451.5 | 456.7 | 456.7 | 458.75 | 445.2 | 205,938 |
| October 27, 2025 | 450.85 | 450 | 450 | 456.75 | 449 | 123,899 |
| October 24, 2025 | 454.8 | 450.85 | 450.85 | 457.8 | 448.5 | 116,095 |
| October 23, 2025 | 463.2 | 453.95 | 453.95 | 466.35 | 451.6 | 177,374 |
| October 21, 2025 | 463.9 | 464.05 | 464.05 | 467.85 | 460.1 | 74,012 |
| October 20, 2025 | 445.45 | 462.7 | 462.7 | 467.55 | 443.1 | 418,491 |
| October 17, 2025 | 446 | 443.7 | 443.7 | 447.35 | 437.75 | 531,026 |
| October 16, 2025 | 440.2 | 441.85 | 441.85 | 445.95 | 438.1 | 464,303 |
| October 15, 2025 | 472 | 440.25 | 440.25 | 482.8 | 425 | 1.65M |
| October 14, 2025 | 491.95 | 468.15 | 468.15 | 496 | 463.8 | 447,808 |
| October 13, 2025 | 473.5 | 488.2 | 488.2 | 493 | 460.05 | 515,792 |
| October 10, 2025 | 464.5 | 471.35 | 471.35 | 478 | 454.6 | 427,378 |
| October 09, 2025 | 451 | 457.2 | 457.2 | 460.7 | 444.5 | 230,874 |
| October 08, 2025 | 446.05 | 451.95 | 451.95 | 455.2 | 443.15 | 155,642 |
| October 07, 2025 | 428.75 | 448.1 | 448.1 | 467.45 | 427.95 | 2.38M |
| October 06, 2025 | 439 | 428.75 | 428.75 | 439 | 426 | 104,970 |
| October 03, 2025 | 431.45 | 436.65 | 436.65 | 438 | 426.55 | 77,061 |
| October 01, 2025 | 419 | 431.4 | 431.4 | 434.8 | 419 | 84,326 |
| September 30, 2025 | 425 | 421.65 | 421.65 | 431.6 | 417 | 132,042 |
| September 29, 2025 | 434 | 416.05 | 416.05 | 436.35 | 413.05 | 257,268 |
| September 26, 2025 | 449.7 | 434 | 434 | 452.8 | 431.15 | 118,050 |