479.50
-2.7(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 484 | 479.5 | 479.5 | 491.5 | 477.75 | 169,401 |
| December 03, 2025 | 485 | 482.2 | 482.2 | 488.85 | 474.25 | 433,373 |
| December 02, 2025 | 488.1 | 487.85 | 487.85 | 492.2 | 485.55 | 186,990 |
| December 01, 2025 | 503 | 491.2 | 491.2 | 505.7 | 489.55 | 278,473 |
| November 28, 2025 | 502.05 | 504.45 | 504.45 | 513.7 | 496.8 | 380,380 |
| November 27, 2025 | 507.5 | 499.55 | 499.55 | 507.5 | 495.9 | 176,492 |
| November 26, 2025 | 501 | 503.15 | 503.15 | 507.4 | 498.6 | 222,029 |
| November 25, 2025 | 494.4 | 497.75 | 497.75 | 500 | 486 | 406,069 |
| November 24, 2025 | 514.9 | 494.4 | 494.4 | 517.2 | 491 | 546,364 |
| November 21, 2025 | 532 | 514.35 | 514.35 | 540.95 | 510 | 354,516 |
| November 19, 2025 | 535 | 538.7 | 538.7 | 552.85 | 533.2 | 390,159 |
| November 18, 2025 | 546 | 536.15 | 536.15 | 548.95 | 535 | 171,259 |
| November 17, 2025 | 535.65 | 545.55 | 545.55 | 547 | 532 | 288,146 |
| November 14, 2025 | 541.95 | 535.65 | 535.65 | 553.3 | 532.7 | 274,069 |
| November 13, 2025 | 526 | 540.35 | 540.35 | 542.6 | 524.55 | 388,106 |
| November 12, 2025 | 514 | 525.75 | 525.75 | 526.6 | 511.95 | 304,357 |
| November 11, 2025 | 523.55 | 513.4 | 513.4 | 525.25 | 510 | 345,395 |
| November 10, 2025 | 539 | 523.55 | 523.55 | 540.4 | 522.05 | 314,919 |
| November 07, 2025 | 541.05 | 537.75 | 537.75 | 546.5 | 535.45 | 258,917 |
| November 06, 2025 | 565.2 | 546.05 | 546.05 | 565.2 | 544 | 313,738 |
| November 04, 2025 | 556.05 | 565.3 | 565.3 | 570.8 | 555.15 | 230,709 |
| November 03, 2025 | 561.45 | 557.65 | 557.65 | 570.45 | 555 | 287,685 |
| October 31, 2025 | 571.95 | 561.45 | 561.45 | 574.8 | 559.4 | 167,791 |
| October 30, 2025 | 560.9 | 568.8 | 568.8 | 572.2 | 558 | 275,425 |
| October 29, 2025 | 553 | 560 | 560 | 563.15 | 551.3 | 241,342 |
| October 28, 2025 | 556 | 557.15 | 557.15 | 565.8 | 552.2 | 307,478 |
| October 27, 2025 | 569.1 | 557.8 | 557.8 | 573.95 | 555.1 | 261,263 |
| October 24, 2025 | 565 | 569.1 | 569.1 | 572 | 558.2 | 250,373 |
| October 23, 2025 | 557.95 | 564.75 | 564.75 | 574.9 | 548 | 627,051 |
| October 21, 2025 | 550 | 553.7 | 553.7 | 555.4 | 549 | 129,491 |
| October 20, 2025 | 541 | 543.65 | 543.65 | 547.3 | 538.85 | 216,357 |
| October 17, 2025 | 540.05 | 541.4 | 541.4 | 543.1 | 536 | 311,212 |
| October 16, 2025 | 545 | 543.05 | 543.05 | 551.85 | 541.5 | 280,189 |
| October 15, 2025 | 531.6 | 542.25 | 541.75 | 544 | 528.3 | 341,798 |
| October 14, 2025 | 551.95 | 531.4 | 530.91 | 558.15 | 527.9 | 720,145 |
| October 13, 2025 | 550 | 551.75 | 551.24 | 555.35 | 547.15 | 611,560 |
| October 10, 2025 | 607 | 556.85 | 556.34 | 608.85 | 543.2 | 3.78M |
| October 09, 2025 | 610 | 603.85 | 603.29 | 616.3 | 601.55 | 399,395 |
| October 08, 2025 | 622.7 | 606.7 | 606.14 | 623 | 604 | 489,437 |
| October 07, 2025 | 608.4 | 619.65 | 619.08 | 626 | 596.6 | 1.02M |
| October 06, 2025 | 584.55 | 602.5 | 602.5 | 604.8 | 581.15 | 522,361 |
| October 03, 2025 | 586.85 | 584.55 | 584.55 | 591.6 | 578 | 317,683 |
| October 01, 2025 | 568 | 586.85 | 586.85 | 592.85 | 567.9 | 664,853 |
| September 30, 2025 | 558.8 | 567.9 | 567.9 | 571.65 | 558.5 | 229,324 |
| September 29, 2025 | 565.7 | 557.9 | 557.9 | 574.2 | 555.65 | 243,608 |
| September 26, 2025 | 583.05 | 565.7 | 565.7 | 584 | 563.45 | 281,316 |
| September 25, 2025 | 594.8 | 584.45 | 584.45 | 594.8 | 580.1 | 235,025 |
| September 24, 2025 | 603 | 595.85 | 595.85 | 606.45 | 591 | 292,520 |
| September 23, 2025 | 613.9 | 605.4 | 605.4 | 615.3 | 600.55 | 245,177 |
| September 22, 2025 | 621.5 | 613.45 | 613.45 | 628.15 | 607.75 | 264,714 |
| September 19, 2025 | 621 | 621.5 | 621.5 | 634.9 | 617.8 | 380,071 |
| September 18, 2025 | 630.7 | 622.5 | 622.5 | 631.75 | 618.95 | 237,220 |
| September 17, 2025 | 628.05 | 628.3 | 628.3 | 633.35 | 623 | 430,968 |
| September 16, 2025 | 603 | 624.5 | 624.5 | 626.85 | 599.7 | 1.16M |
| September 15, 2025 | 600.5 | 602.55 | 602.55 | 610.8 | 595.5 | 397,732 |
| September 12, 2025 | 591 | 600.5 | 600.5 | 605 | 584 | 512,670 |
| September 11, 2025 | 603.8 | 590 | 590 | 604.35 | 583.15 | 597,168 |
| September 10, 2025 | 561 | 600.8 | 600.8 | 614.6 | 561 | 5.55M |
| September 09, 2025 | 569.5 | 559.9 | 559.9 | 569.5 | 557.15 | 190,112 |
| September 08, 2025 | 553.8 | 569.3 | 569.3 | 573.8 | 553.8 | 354,714 |