442.45
-2.1(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 443.25 | 442.45 | 442.45 | 451.2 | 441 | 13,051 |
| December 23, 2025 | 445.75 | 444.55 | 444.55 | 452.7 | 440.35 | 13,152 |
| December 22, 2025 | 444.1 | 445.7 | 445.7 | 454 | 441 | 24,654 |
| December 19, 2025 | 437.25 | 444.05 | 444.05 | 449.45 | 435 | 20,345 |
| December 18, 2025 | 449.75 | 436.1 | 436.1 | 449.75 | 433 | 22,773 |
| December 17, 2025 | 445 | 446.85 | 446.85 | 461.5 | 438 | 30,546 |
| December 16, 2025 | 452 | 443.45 | 443.45 | 454.95 | 443 | 8,266 |
| December 15, 2025 | 456.6 | 450.6 | 450.6 | 465.55 | 448.05 | 21,444 |
| December 12, 2025 | 454.75 | 458.95 | 458.95 | 461.8 | 446.35 | 43,202 |
| December 11, 2025 | 457 | 451.15 | 451.15 | 462.85 | 438 | 54,945 |
| December 10, 2025 | 456.4 | 450.3 | 450.3 | 460.35 | 446 | 21,196 |
| December 09, 2025 | 446.6 | 456.45 | 456.45 | 462 | 431.05 | 40,655 |
| December 08, 2025 | 470 | 446.55 | 446.55 | 477.8 | 445 | 44,010 |
| December 05, 2025 | 476.6 | 465.85 | 465.85 | 484.9 | 464 | 20,910 |
| December 04, 2025 | 480 | 476.55 | 476.55 | 490 | 472.85 | 27,058 |
| December 03, 2025 | 500 | 482.85 | 482.85 | 503.55 | 480.55 | 42,894 |
| December 02, 2025 | 514.7 | 500.2 | 500.2 | 514.7 | 490 | 87,604 |
| December 01, 2025 | 528 | 512.65 | 512.65 | 529.9 | 506.3 | 29,866 |
| November 28, 2025 | 530 | 519.95 | 519.95 | 534.3 | 505.55 | 109,184 |
| November 27, 2025 | 547 | 532.2 | 532.2 | 551.35 | 529 | 27,167 |
| November 26, 2025 | 542.9 | 547 | 547 | 556 | 536 | 34,099 |
| November 25, 2025 | 527.1 | 544.7 | 544.7 | 557.45 | 527 | 50,601 |
| November 24, 2025 | 542.5 | 539.95 | 539.95 | 557.8 | 535.05 | 160,102 |
| November 21, 2025 | 551.05 | 558.55 | 558.55 | 570 | 537 | 121,250 |
| November 19, 2025 | 545.4 | 541.05 | 541.05 | 558.4 | 532.15 | 138,228 |
| November 18, 2025 | 512.1 | 546.95 | 546.95 | 565 | 512.1 | 595,534 |
| November 17, 2025 | 509.55 | 509.5 | 509.5 | 516.35 | 504.9 | 29,148 |
| November 14, 2025 | 505 | 512.4 | 512.4 | 537.2 | 505 | 127,942 |
| November 13, 2025 | 522.5 | 513.5 | 513.5 | 534.5 | 506 | 115,217 |
| November 12, 2025 | 490 | 512.95 | 512.95 | 524 | 487.4 | 117,416 |
| November 11, 2025 | 492 | 490.9 | 490.9 | 494.8 | 470.1 | 38,789 |
| November 10, 2025 | 478.4 | 485.1 | 485.1 | 490 | 474.3 | 20,422 |
| November 07, 2025 | 471.8 | 478.4 | 478.4 | 483.95 | 462.4 | 33,793 |
| November 06, 2025 | 477 | 468.8 | 468.8 | 494 | 462.35 | 94,304 |
| November 04, 2025 | 478.5 | 475.9 | 475.9 | 488 | 475 | 16,271 |
| November 03, 2025 | 483 | 478.5 | 478.5 | 488.1 | 476 | 27,341 |
| October 31, 2025 | 500.7 | 488.1 | 488.1 | 505 | 481.6 | 69,933 |
| October 30, 2025 | 504.05 | 500.7 | 500.7 | 517.3 | 498.05 | 45,342 |
| October 29, 2025 | 514.4 | 509.05 | 509.05 | 522.95 | 504 | 55,062 |
| October 28, 2025 | 490 | 511.2 | 511.2 | 524.4 | 489.05 | 263,847 |
| October 27, 2025 | 496.8 | 490.85 | 490.85 | 496.8 | 484 | 16,656 |
| October 24, 2025 | 499.25 | 496.8 | 496.8 | 504.7 | 489 | 31,336 |
| October 23, 2025 | 515.95 | 499.25 | 499.25 | 545.5 | 495.6 | 214,997 |
| October 21, 2025 | 495 | 483.6 | 483.6 | 495 | 480.05 | 10,983 |
| October 20, 2025 | 498.1 | 483.1 | 483.1 | 504.9 | 478.95 | 30,331 |
| October 17, 2025 | 507 | 500.55 | 500.55 | 517.4 | 493.65 | 239,596 |
| October 16, 2025 | 470.4 | 507.9 | 507.9 | 520 | 470.4 | 463,422 |
| October 15, 2025 | 479.7 | 469.65 | 469.65 | 479.7 | 467.65 | 11,111 |
| October 14, 2025 | 468.6 | 474.95 | 474.95 | 483 | 462.05 | 23,179 |
| October 13, 2025 | 476.1 | 468.65 | 468.65 | 478.8 | 466 | 28,416 |
| October 10, 2025 | 492.05 | 479.65 | 479.65 | 492.95 | 477.2 | 49,692 |
| October 09, 2025 | 474 | 496.95 | 496.95 | 510 | 470 | 300,045 |
| October 08, 2025 | 475.6 | 468.75 | 468.75 | 481.6 | 462.55 | 65,869 |
| October 07, 2025 | 464 | 473.25 | 473.25 | 479.1 | 457.25 | 43,586 |
| October 06, 2025 | 475 | 462.05 | 462.05 | 486.95 | 457.05 | 39,558 |
| October 03, 2025 | 485 | 477.4 | 477.4 | 485 | 473.6 | 20,008 |
| October 01, 2025 | 481.5 | 479.95 | 479.95 | 490.5 | 474.9 | 31,293 |
| September 30, 2025 | 489 | 483.25 | 483.25 | 492.4 | 480.6 | 34,402 |
| September 29, 2025 | 462 | 491.95 | 491.95 | 519 | 460.05 | 625,952 |
| September 26, 2025 | 468 | 457.2 | 457.2 | 469.8 | 453.55 | 36,490 |