524.10
+6.45(+1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 520 | 524.1 | 524.1 | 533.95 | 517.5 | 133,939 |
| December 23, 2025 | 516.85 | 517.65 | 517.65 | 520 | 509 | 119,999 |
| December 22, 2025 | 523.6 | 518.55 | 518.55 | 533.1 | 515 | 134,207 |
| December 19, 2025 | 522.75 | 520.95 | 520.95 | 528.95 | 509 | 197,465 |
| December 18, 2025 | 522.95 | 517.35 | 517.35 | 530.7 | 496.25 | 605,694 |
| December 17, 2025 | 590.05 | 516.9 | 516.9 | 596.55 | 512 | 1.36M |
| December 16, 2025 | 587 | 594.85 | 594.85 | 601.15 | 584 | 391,741 |
| December 15, 2025 | 591.95 | 589.7 | 589.7 | 594.85 | 582 | 70,261 |
| December 12, 2025 | 593 | 592.15 | 592.15 | 600 | 590.15 | 96,757 |
| December 11, 2025 | 596.2 | 593.95 | 593.95 | 607.9 | 590 | 1.61M |
| December 10, 2025 | 600 | 597.6 | 597.6 | 610.05 | 594 | 232,953 |
| December 09, 2025 | 595.95 | 599.15 | 599.15 | 604 | 590 | 88,753 |
| December 08, 2025 | 590 | 596.25 | 596.25 | 605 | 590 | 334,155 |
| December 05, 2025 | 588 | 590.5 | 590.5 | 593.4 | 585 | 88,945 |
| December 04, 2025 | 589.7 | 590.65 | 590.65 | 597.2 | 586.6 | 49,048 |
| December 03, 2025 | 590 | 591.1 | 591.1 | 597.3 | 588 | 65,841 |
| December 02, 2025 | 591.9 | 590.85 | 590.85 | 607.7 | 587.75 | 1.08M |
| December 01, 2025 | 592.35 | 590.1 | 590.1 | 595 | 588 | 737,074 |
| November 28, 2025 | 595 | 590.05 | 590.05 | 600 | 589 | 65,582 |
| November 27, 2025 | 595 | 595 | 595 | 608.45 | 588.2 | 160,847 |
| November 26, 2025 | 593.9 | 591.85 | 591.85 | 615.05 | 585 | 250,329 |
| November 25, 2025 | 589.05 | 588.5 | 588.5 | 605 | 585.7 | 134,327 |
| November 24, 2025 | 594.65 | 592.6 | 592.6 | 599.9 | 583.6 | 204,347 |
| November 21, 2025 | 604.6 | 594.05 | 594.05 | 609.1 | 589 | 162,070 |
| November 19, 2025 | 599.9 | 631.2 | 631.2 | 635 | 598.1 | 547,115 |
| November 18, 2025 | 610.3 | 607.75 | 607.75 | 680.8 | 577 | 2.82M |
| November 17, 2025 | 602.8 | 605.9 | 605.9 | 609 | 588.05 | 187,546 |
| November 14, 2025 | 591 | 596.85 | 596.85 | 616.6 | 585.35 | 132,278 |
| November 13, 2025 | 611 | 592.75 | 592.75 | 614 | 585.1 | 293,524 |
| November 12, 2025 | 665.1 | 615.1 | 615.1 | 670.15 | 611 | 619,092 |
| November 11, 2025 | 650 | 670.4 | 670.4 | 678 | 641.35 | 2.07M |
| November 10, 2025 | 549.8 | 656.3 | 656.3 | 663.4 | 549.75 | 6.32M |
| November 07, 2025 | 517.1 | 552.85 | 552.85 | 560 | 513.9 | 439,053 |
| November 06, 2025 | 557.5 | 522.9 | 522.9 | 558 | 520.1 | 336,229 |
| November 04, 2025 | 565 | 559.3 | 559.3 | 580.35 | 544.45 | 724,114 |
| November 03, 2025 | 525.05 | 558 | 558 | 566 | 525 | 478,336 |
| October 31, 2025 | 526.35 | 524 | 524 | 533.75 | 514 | 211,917 |
| October 30, 2025 | 535.7 | 522.7 | 522.7 | 540 | 519.65 | 249,636 |
| October 29, 2025 | 534.8 | 536.35 | 536.35 | 544.75 | 529.15 | 204,981 |
| October 28, 2025 | 523 | 534.9 | 534.9 | 542.95 | 519.6 | 444,317 |
| October 27, 2025 | 527.45 | 516.6 | 516.6 | 535 | 515.1 | 215,332 |
| October 24, 2025 | 541.35 | 527.45 | 527.45 | 551.05 | 520.1 | 513,231 |
| October 23, 2025 | 605.6 | 537.75 | 537.75 | 605.6 | 524.05 | 1.6M |
| October 21, 2025 | 609.7 | 595.6 | 595.6 | 610.2 | 593.85 | 99,425 |
| October 20, 2025 | 633.75 | 602.2 | 602.2 | 635.55 | 599.2 | 618,541 |
| October 17, 2025 | 651.45 | 633.75 | 633.75 | 660.9 | 629.15 | 164,003 |
| October 16, 2025 | 656.05 | 658.4 | 658.4 | 674.75 | 656 | 120,566 |
| October 15, 2025 | 648 | 658.9 | 658.9 | 665.45 | 646.75 | 196,018 |
| October 14, 2025 | 651.55 | 646.7 | 646.7 | 672.6 | 640.95 | 178,204 |
| October 13, 2025 | 648 | 654.8 | 654.8 | 659.4 | 645.05 | 99,999 |
| October 10, 2025 | 667.85 | 657.35 | 657.35 | 675.2 | 655 | 132,962 |
| October 09, 2025 | 658.8 | 662.8 | 662.8 | 679 | 649 | 366,711 |
| October 08, 2025 | 651.5 | 654.2 | 654.2 | 659 | 643 | 121,936 |
| October 07, 2025 | 665.7 | 653.8 | 653.8 | 669.15 | 651 | 234,166 |
| October 06, 2025 | 673.7 | 665.7 | 665.7 | 703.35 | 660.8 | 643,800 |
| October 03, 2025 | 664.5 | 670.1 | 670.1 | 673.9 | 660.5 | 133,329 |
| October 01, 2025 | 651.35 | 666.7 | 666.7 | 677.6 | 645.4 | 248,524 |
| September 30, 2025 | 666 | 655.35 | 655.35 | 668.2 | 642.05 | 287,840 |
| September 29, 2025 | 654 | 666.5 | 666.5 | 683 | 650.15 | 549,713 |
| September 26, 2025 | 662.75 | 656.1 | 656.1 | 667.8 | 652.6 | 225,175 |