465.00
-5.45(-1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 471.95 | 465.9 | 465.9 | 473.3 | 464.8 | 231,813 |
| December 23, 2025 | 473.95 | 470.45 | 470.45 | 476.3 | 468.5 | 489,041 |
| December 22, 2025 | 474.6 | 472.95 | 472.95 | 477.05 | 469.7 | 283,806 |
| December 19, 2025 | 470.3 | 470.6 | 470.6 | 473 | 467 | 204,090 |
| December 18, 2025 | 467 | 467.4 | 467.4 | 470.7 | 464.25 | 200,603 |
| December 17, 2025 | 478.95 | 467.8 | 467.8 | 480.1 | 466.3 | 265,863 |
| December 16, 2025 | 488.65 | 478.55 | 478.55 | 493 | 475.6 | 587,297 |
| December 15, 2025 | 487.9 | 488.65 | 488.65 | 494.2 | 486.8 | 303,435 |
| December 12, 2025 | 487.25 | 487.9 | 487.9 | 490.8 | 484.15 | 317,625 |
| December 11, 2025 | 485.75 | 484.75 | 484.75 | 489.65 | 482 | 181,253 |
| December 10, 2025 | 492.95 | 485.6 | 485.6 | 492.95 | 484 | 367,022 |
| December 09, 2025 | 484.1 | 492.75 | 492.75 | 496.15 | 476.3 | 408,257 |
| December 08, 2025 | 503.5 | 483.25 | 483.25 | 503.5 | 482.1 | 373,946 |
| December 05, 2025 | 492 | 500.8 | 500.8 | 504 | 492 | 449,580 |
| December 04, 2025 | 508.5 | 491.45 | 491.45 | 508.5 | 489.85 | 442,250 |
| December 03, 2025 | 509 | 506.5 | 506.5 | 515 | 504.8 | 654,374 |
| December 02, 2025 | 500.15 | 505.95 | 505.95 | 513 | 500.15 | 521,046 |
| December 01, 2025 | 510 | 500.15 | 500.15 | 512.7 | 498.55 | 572,043 |
| November 28, 2025 | 498.55 | 510.5 | 510.5 | 520.8 | 498.55 | 3.3M |
| November 27, 2025 | 503.2 | 498.55 | 498.55 | 507.55 | 492.95 | 675,932 |
| November 26, 2025 | 486 | 498.65 | 498.65 | 510 | 483.05 | 3.67M |
| November 25, 2025 | 495.5 | 480.5 | 480.5 | 495.75 | 473.3 | 4.58M |
| November 24, 2025 | 494 | 495.85 | 495.85 | 498.45 | 487.15 | 468,674 |
| November 21, 2025 | 507 | 492.75 | 492.75 | 508 | 491.05 | 460,441 |
| November 19, 2025 | 507.95 | 504 | 504 | 508 | 499.25 | 331,847 |
| November 18, 2025 | 518.8 | 504.9 | 504.9 | 518.8 | 502.75 | 496,312 |
| November 17, 2025 | 506 | 514.7 | 514.7 | 534.4 | 500.15 | 3.82M |
| November 14, 2025 | 504.15 | 501.5 | 501.5 | 504.8 | 496.7 | 166,794 |
| November 13, 2025 | 502 | 500 | 500 | 507.9 | 490.8 | 1.08M |
| November 12, 2025 | 486.2 | 491.8 | 491.8 | 493 | 484.55 | 259,525 |
| November 11, 2025 | 474.45 | 486.5 | 486.5 | 493.4 | 469.6 | 371,977 |
| November 10, 2025 | 479.2 | 474.45 | 474.45 | 481 | 473 | 134,593 |
| November 07, 2025 | 481 | 479.15 | 479.15 | 481 | 473 | 166,323 |
| November 06, 2025 | 481.7 | 483.4 | 483.4 | 486.3 | 478.65 | 181,574 |
| November 04, 2025 | 498 | 482.3 | 482.3 | 498.7 | 480.9 | 296,993 |
| November 03, 2025 | 500.9 | 495.65 | 495.65 | 500.9 | 493.4 | 203,140 |
| October 31, 2025 | 505 | 497.4 | 497.4 | 509.9 | 496.1 | 358,949 |
| October 30, 2025 | 508 | 501.6 | 501.6 | 508 | 496.55 | 270,689 |
| October 29, 2025 | 497 | 505.15 | 505.15 | 507.4 | 492.3 | 543,027 |
| October 28, 2025 | 492 | 496.9 | 496.9 | 498.8 | 490.3 | 505,478 |
| October 27, 2025 | 492 | 490.3 | 490.3 | 495.2 | 486.05 | 554,549 |
| October 24, 2025 | 475.6 | 487.65 | 487.65 | 490 | 469.5 | 594,129 |
| October 23, 2025 | 486.95 | 470.45 | 470.45 | 495 | 468 | 700,255 |
| October 21, 2025 | 470.6 | 475.5 | 475.5 | 478.8 | 470 | 73,015 |
| October 20, 2025 | 468.75 | 466.6 | 466.6 | 469.95 | 458.85 | 219,738 |
| October 17, 2025 | 472.85 | 465.75 | 465.75 | 473.9 | 464.3 | 167,795 |
| October 16, 2025 | 461.85 | 470.55 | 470.55 | 478 | 458.95 | 667,949 |
| October 15, 2025 | 463.3 | 460.45 | 460.45 | 466.8 | 458.5 | 321,751 |
| October 14, 2025 | 474.05 | 462.9 | 462.9 | 475.2 | 461 | 229,610 |
| October 13, 2025 | 485 | 472.3 | 472.3 | 485 | 469.05 | 295,276 |
| October 10, 2025 | 485 | 483.85 | 483.85 | 490.5 | 480.35 | 251,902 |
| October 09, 2025 | 484 | 487.85 | 487.85 | 489.9 | 482.3 | 98,969 |
| October 08, 2025 | 490 | 485.85 | 485.85 | 493 | 484.1 | 122,471 |
| October 07, 2025 | 489.1 | 496.25 | 496.25 | 503 | 484 | 566,968 |
| October 06, 2025 | 493 | 486.05 | 486.05 | 493 | 481 | 129,933 |
| October 03, 2025 | 485.9 | 494.4 | 494.4 | 496 | 483.15 | 259,726 |
| October 01, 2025 | 482 | 481.95 | 481.95 | 486.4 | 479.75 | 202,406 |
| September 30, 2025 | 480.5 | 482.2 | 482.2 | 485.9 | 478.05 | 159,710 |
| September 29, 2025 | 487 | 476.6 | 476.6 | 492.3 | 473 | 255,612 |
| September 26, 2025 | 495.5 | 485.95 | 485.95 | 498.6 | 477 | 402,635 |