432.60
-9.8(-2.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 441.1 | 434.65 | 434.65 | 441.15 | 431.25 | 38,021 |
| December 04, 2025 | 441.75 | 442.4 | 442.4 | 447.05 | 438.1 | 34,920 |
| December 03, 2025 | 449.9 | 441.75 | 441.75 | 456.8 | 439 | 63,395 |
| December 02, 2025 | 444 | 446 | 446 | 447.85 | 439 | 52,014 |
| December 01, 2025 | 439.05 | 444.45 | 444.45 | 446.5 | 437 | 88,079 |
| November 28, 2025 | 444.95 | 438.75 | 438.75 | 444.95 | 436.7 | 25,792 |
| November 27, 2025 | 434.8 | 444.95 | 444.95 | 454.4 | 434.8 | 49,516 |
| November 26, 2025 | 424 | 435.25 | 435.25 | 435.95 | 423.5 | 51,898 |
| November 25, 2025 | 428.55 | 422.3 | 422.3 | 429.9 | 421.2 | 35,710 |
| November 24, 2025 | 438.3 | 428.55 | 428.55 | 441.45 | 426.15 | 41,529 |
| November 21, 2025 | 440 | 438.3 | 438.3 | 443.95 | 438 | 36,681 |
| November 19, 2025 | 450.45 | 444.7 | 444.7 | 450.55 | 441.85 | 34,650 |
| November 18, 2025 | 449 | 448.9 | 448.9 | 462 | 445.3 | 41,790 |
| November 17, 2025 | 458 | 450.7 | 450.7 | 458.95 | 447.1 | 50,939 |
| November 14, 2025 | 453 | 456.2 | 456.2 | 459.95 | 447.55 | 74,149 |
| November 13, 2025 | 469.8 | 465.25 | 459.25 | 474.6 | 464 | 63,945 |
| November 12, 2025 | 450.05 | 469.55 | 463.49 | 473 | 450.05 | 150,424 |
| November 11, 2025 | 444.8 | 453.45 | 447.6 | 454.2 | 440.55 | 81,210 |
| November 10, 2025 | 440 | 444.8 | 439.06 | 447.45 | 440 | 63,996 |
| November 07, 2025 | 433.8 | 442 | 442 | 447.75 | 431.25 | 88,502 |
| November 06, 2025 | 445.95 | 433.5 | 433.5 | 455 | 429.5 | 166,279 |
| November 04, 2025 | 452.9 | 445.7 | 445.7 | 455.7 | 445 | 46,941 |
| November 03, 2025 | 454 | 452.5 | 452.5 | 457.45 | 450.85 | 42,745 |
| October 31, 2025 | 457.65 | 454.9 | 454.9 | 459.85 | 453.65 | 43,326 |
| October 30, 2025 | 459.85 | 455.85 | 455.85 | 462.35 | 453 | 46,880 |
| October 29, 2025 | 454.1 | 459.85 | 459.85 | 466.2 | 452.65 | 69,174 |
| October 28, 2025 | 450.55 | 452.1 | 452.1 | 458.2 | 450.55 | 31,483 |
| October 27, 2025 | 455.75 | 455.1 | 455.1 | 461.7 | 453.55 | 66,779 |
| October 24, 2025 | 461.5 | 455.75 | 455.75 | 462.6 | 454.1 | 46,004 |
| October 23, 2025 | 460 | 460.6 | 460.6 | 465.9 | 458.05 | 64,165 |
| October 21, 2025 | 459.5 | 459.45 | 459.45 | 464 | 456.3 | 24,888 |
| October 20, 2025 | 464.7 | 454.65 | 454.65 | 467.2 | 452.8 | 112,560 |
| October 17, 2025 | 474 | 464.7 | 464.7 | 477.7 | 462 | 68,730 |
| October 16, 2025 | 469.7 | 469.95 | 469.95 | 473.95 | 467.1 | 49,290 |
| October 15, 2025 | 469.5 | 471.6 | 471.6 | 473 | 468.15 | 32,977 |
| October 14, 2025 | 473.25 | 468.2 | 468.2 | 476 | 465.65 | 52,977 |
| October 13, 2025 | 471.3 | 473.25 | 473.25 | 475.5 | 469.9 | 40,800 |
| October 10, 2025 | 471.25 | 474.7 | 474.7 | 484 | 471.25 | 78,036 |
| October 09, 2025 | 476 | 471.25 | 471.25 | 479.1 | 468.1 | 75,086 |
| October 08, 2025 | 478.8 | 476.15 | 476.15 | 481.4 | 472.25 | 47,886 |
| October 07, 2025 | 480.55 | 478.8 | 478.8 | 486.15 | 477.25 | 53,993 |
| October 06, 2025 | 489.95 | 482.75 | 482.75 | 490.35 | 480 | 81,359 |
| October 03, 2025 | 488.45 | 487.4 | 487.4 | 504 | 483.4 | 199,770 |
| October 01, 2025 | 469.15 | 485.75 | 485.75 | 502.4 | 469.15 | 341,592 |
| September 30, 2025 | 472.45 | 469.05 | 469.05 | 474.9 | 463.8 | 30,379 |
| September 29, 2025 | 475.4 | 467.85 | 467.85 | 492 | 465 | 92,737 |
| September 26, 2025 | 481 | 472.55 | 472.55 | 482.8 | 467.5 | 50,489 |
| September 25, 2025 | 481.8 | 481.15 | 481.15 | 487.05 | 479.75 | 54,990 |
| September 24, 2025 | 495.45 | 482.05 | 482.05 | 495.45 | 481 | 46,239 |
| September 23, 2025 | 496.6 | 493.15 | 493.15 | 500 | 489.3 | 43,356 |
| September 22, 2025 | 504.1 | 496.45 | 496.45 | 504.95 | 493 | 54,025 |
| September 19, 2025 | 494 | 503.1 | 503.1 | 506.5 | 494 | 67,511 |
| September 18, 2025 | 503 | 499.05 | 499.05 | 507.45 | 497.05 | 63,204 |
| September 17, 2025 | 513.35 | 502.5 | 502.5 | 513.35 | 501 | 79,281 |
| September 16, 2025 | 485.95 | 509.6 | 509.6 | 518 | 485.9 | 524,623 |
| September 15, 2025 | 489 | 485.8 | 485.8 | 489 | 479.2 | 75,126 |
| September 12, 2025 | 491.2 | 483.8 | 483.8 | 491.2 | 482 | 51,393 |
| September 11, 2025 | 493.25 | 491.2 | 491.2 | 495.25 | 490 | 29,131 |
| September 10, 2025 | 491 | 493.5 | 493.5 | 496.95 | 490.55 | 56,028 |
| September 09, 2025 | 496.1 | 488.45 | 488.45 | 497.2 | 486 | 50,773 |