498.45
-2.1(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 503.15 | 498.45 | 498.45 | 505.9 | 496 | 44,265 |
| December 03, 2025 | 508.95 | 500.55 | 500.55 | 508.95 | 493 | 252,400 |
| December 02, 2025 | 509.65 | 506.55 | 506.55 | 513.45 | 501 | 51,611 |
| December 01, 2025 | 521 | 507.05 | 507.05 | 523.9 | 505 | 86,281 |
| November 28, 2025 | 525.15 | 518.3 | 518.3 | 525.2 | 515 | 86,604 |
| November 27, 2025 | 530.75 | 525.15 | 525.15 | 533.95 | 523 | 53,665 |
| November 26, 2025 | 530 | 529.1 | 529.1 | 535 | 523.5 | 75,551 |
| November 25, 2025 | 515.1 | 529.95 | 529.95 | 543.7 | 515.1 | 210,608 |
| November 24, 2025 | 534.9 | 519.8 | 519.8 | 534.9 | 510.6 | 663,379 |
| November 21, 2025 | 544.9 | 535.15 | 535.15 | 544.9 | 531.8 | 310,885 |
| November 19, 2025 | 555 | 548.4 | 548.4 | 555.05 | 545 | 305,737 |
| November 18, 2025 | 544 | 551.4 | 551.4 | 564.95 | 540 | 281,177 |
| November 17, 2025 | 540.55 | 539.8 | 539.8 | 545.85 | 536.45 | 210,138 |
| November 14, 2025 | 547.05 | 539.4 | 539.4 | 550.05 | 534.6 | 153,275 |
| November 13, 2025 | 581.9 | 549.95 | 549.95 | 581.9 | 548 | 382,850 |
| November 12, 2025 | 562 | 578.85 | 578.85 | 590 | 554.05 | 157,497 |
| November 11, 2025 | 598.5 | 561.9 | 561.9 | 600.3 | 552 | 425,198 |
| November 10, 2025 | 620 | 598.5 | 598.5 | 620 | 597 | 109,592 |
| November 07, 2025 | 641.65 | 625.8 | 625.8 | 641.7 | 624 | 103,667 |
| November 06, 2025 | 645 | 641.9 | 641.9 | 645.1 | 627.65 | 24,095 |
| November 04, 2025 | 638 | 644.65 | 644.65 | 645.95 | 638 | 23,332 |
| November 03, 2025 | 638 | 644.65 | 644.65 | 645.95 | 638 | 125,237 |
| November 02, 2025 | 649.2 | 639.3 | 639.3 | 650.05 | 638 | 125,235 |
| October 31, 2025 | 656.5 | 644.25 | 644.25 | 658 | 642.3 | 54,568 |
| October 30, 2025 | 656.5 | 644.25 | 644.25 | 658 | 642.3 | 54,544 |
| October 29, 2025 | 652.55 | 664.7 | 664.7 | 669.35 | 646.1 | 52,684 |
| October 28, 2025 | 669.95 | 652.4 | 652.4 | 671.6 | 650 | 84,505 |
| October 27, 2025 | 690.35 | 668.05 | 668.05 | 690.35 | 666.25 | 48,370 |
| October 24, 2025 | 685.25 | 682 | 682 | 689.95 | 676.6 | 75,170 |
| October 23, 2025 | 682 | 683.25 | 683.25 | 691 | 678.05 | 83,269 |
| October 21, 2025 | 684.2 | 681.55 | 681.55 | 688.35 | 671 | 9,926 |
| October 20, 2025 | 664.15 | 677.4 | 677.4 | 684.2 | 660 | 179,268 |
| October 17, 2025 | 677.3 | 664.15 | 664.15 | 689.6 | 660 | 113,748 |
| October 16, 2025 | 681 | 673.95 | 673.95 | 685.3 | 665 | 387,264 |
| October 15, 2025 | 675 | 680.15 | 680.15 | 698 | 675 | 84,439 |
| October 14, 2025 | 677.95 | 675.2 | 675.2 | 681.5 | 666.6 | 259,879 |
| October 13, 2025 | 671 | 677.95 | 677.95 | 684 | 670 | 188,697 |
| October 10, 2025 | 675 | 675.75 | 675.75 | 685.45 | 674.25 | 101,579 |
| October 09, 2025 | 681.9 | 677.1 | 677.1 | 689.35 | 672.25 | 24,903 |
| October 08, 2025 | 691.9 | 678.35 | 678.35 | 691.9 | 674.5 | 19,741 |
| October 07, 2025 | 689 | 688.3 | 688.3 | 697.5 | 680.2 | 54,713 |
| October 06, 2025 | 706 | 690.1 | 690.1 | 715.45 | 688.5 | 24,083 |
| October 03, 2025 | 678.1 | 703.15 | 703.15 | 708 | 678.1 | 32,600 |
| October 01, 2025 | 674.15 | 684.35 | 684.35 | 689.7 | 672.55 | 55,351 |
| September 30, 2025 | 678 | 674.15 | 674.15 | 684.05 | 670.1 | 139,984 |
| September 29, 2025 | 687.2 | 678.95 | 678.95 | 695.45 | 676.8 | 28,188 |
| September 26, 2025 | 697.6 | 687.2 | 687.2 | 697.6 | 680.2 | 34,448 |
| September 25, 2025 | 706 | 693.95 | 693.95 | 712.9 | 691.1 | 129,753 |
| September 24, 2025 | 712 | 706.15 | 706.15 | 713.75 | 703 | 17,692 |
| September 23, 2025 | 727 | 712.55 | 712.55 | 729.25 | 707 | 29,419 |
| September 22, 2025 | 743.2 | 727.05 | 727.05 | 743.2 | 722.1 | 34,308 |
| September 19, 2025 | 731.1 | 739.3 | 739.3 | 744 | 728.9 | 56,298 |
| September 18, 2025 | 732.7 | 728.8 | 728.8 | 740.65 | 721 | 25,276 |
| September 17, 2025 | 734.5 | 728.9 | 728.9 | 739.35 | 726.15 | 23,743 |
| September 16, 2025 | 718.05 | 730.65 | 730.65 | 735.95 | 711.3 | 56,052 |
| September 15, 2025 | 711.2 | 714.3 | 714.3 | 720.8 | 696.6 | 63,264 |
| September 12, 2025 | 733.6 | 711.2 | 711.2 | 736.9 | 705.55 | 64,504 |
| September 11, 2025 | 738 | 733.6 | 733.6 | 746 | 730 | 25,858 |
| September 10, 2025 | 740.5 | 737.35 | 737.35 | 760.9 | 735.7 | 42,306 |
| September 09, 2025 | 732.75 | 740.5 | 740.5 | 749 | 729.9 | 331,056 |