587.25
-3.8(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 590 | 587.25 | 587.25 | 594 | 584 | 70,310 |
| December 03, 2025 | 598 | 591.05 | 591.05 | 598.65 | 589.1 | 189,972 |
| December 02, 2025 | 608 | 596.95 | 596.95 | 608 | 593.55 | 183,233 |
| December 01, 2025 | 595.3 | 608.3 | 608.3 | 614.9 | 595.3 | 334,954 |
| November 28, 2025 | 599.7 | 594.55 | 594.55 | 601.05 | 593.3 | 103,709 |
| November 27, 2025 | 602.3 | 599.7 | 599.7 | 620 | 597.3 | 1.04M |
| November 26, 2025 | 573.4 | 595.7 | 595.7 | 598.4 | 571.6 | 502,507 |
| November 25, 2025 | 567.9 | 569.8 | 569.8 | 574.95 | 562.2 | 272,890 |
| November 24, 2025 | 578.45 | 564.9 | 564.9 | 579.75 | 563 | 345,932 |
| November 21, 2025 | 571.2 | 574.85 | 574.85 | 579 | 567.9 | 376,134 |
| November 19, 2025 | 577.05 | 568.25 | 568.25 | 579.75 | 560.05 | 378,071 |
| November 18, 2025 | 588.95 | 577.1 | 577.1 | 588.95 | 571.75 | 148,548 |
| November 17, 2025 | 569.8 | 584.3 | 584.3 | 589.3 | 569.8 | 399,409 |
| November 14, 2025 | 583.95 | 567 | 567 | 584 | 565.5 | 296,832 |
| November 13, 2025 | 578.3 | 584.65 | 584.65 | 586.4 | 578.3 | 176,819 |
| November 12, 2025 | 572.5 | 575.45 | 575.45 | 579.8 | 570.6 | 208,733 |
| November 11, 2025 | 588.55 | 572.7 | 572.7 | 590.75 | 564 | 371,371 |
| November 10, 2025 | 589.55 | 589.45 | 589.45 | 594.45 | 579 | 251,148 |
| November 07, 2025 | 620.05 | 589.55 | 589.55 | 620.55 | 587 | 568,222 |
| November 06, 2025 | 648.75 | 618.9 | 618.9 | 648.75 | 611.6 | 407,909 |
| November 04, 2025 | 660.75 | 649.15 | 649.15 | 662.25 | 648 | 153,701 |
| November 03, 2025 | 663.25 | 660.75 | 660.75 | 666.6 | 656.1 | 119,511 |
| October 31, 2025 | 667 | 663.25 | 663.25 | 669.95 | 655.05 | 173,614 |
| October 30, 2025 | 669.4 | 664.25 | 664.25 | 669.4 | 660 | 101,942 |
| October 29, 2025 | 660 | 666.9 | 666.9 | 668.3 | 659.5 | 87,492 |
| October 28, 2025 | 668 | 660.5 | 660.5 | 673.8 | 659 | 128,899 |
| October 27, 2025 | 668.55 | 668.05 | 668.05 | 670.95 | 659.75 | 125,241 |
| October 24, 2025 | 662.3 | 665.9 | 665.9 | 667.6 | 657 | 105,369 |
| October 23, 2025 | 673.45 | 661.2 | 661.2 | 678.45 | 659 | 153,313 |
| October 21, 2025 | 670 | 672.05 | 672.05 | 674.95 | 661 | 57,681 |
| October 20, 2025 | 660 | 662.15 | 662.15 | 669.6 | 651.15 | 154,072 |
| October 17, 2025 | 661.7 | 657.45 | 657.45 | 669.5 | 651.7 | 157,736 |
| October 16, 2025 | 653 | 659.1 | 659.1 | 666.4 | 651 | 185,005 |
| October 15, 2025 | 656.45 | 652.95 | 652.95 | 658.4 | 648.2 | 163,524 |
| October 14, 2025 | 675.4 | 656.4 | 656.4 | 675.9 | 653.3 | 216,713 |
| October 13, 2025 | 662.8 | 669.95 | 669.95 | 676 | 649.9 | 332,632 |
| October 10, 2025 | 669.9 | 660.95 | 660.95 | 670.7 | 658 | 152,537 |
| October 09, 2025 | 672.8 | 667.25 | 667.25 | 674.4 | 665 | 117,809 |
| October 08, 2025 | 676.7 | 671.75 | 671.75 | 685.7 | 670.05 | 153,770 |
| October 07, 2025 | 679.55 | 674.05 | 674.05 | 683 | 672.6 | 110,099 |
| October 06, 2025 | 692 | 674.55 | 674.55 | 693.8 | 670.95 | 177,088 |
| October 03, 2025 | 698.05 | 690.45 | 690.45 | 701.15 | 686.65 | 155,846 |
| October 01, 2025 | 689 | 695.3 | 695.3 | 699.2 | 675 | 288,700 |
| September 30, 2025 | 716.7 | 690.2 | 690.2 | 720.15 | 686.3 | 259,746 |
| September 29, 2025 | 727 | 713 | 713 | 727 | 704 | 335,066 |
| September 26, 2025 | 685.6 | 715.8 | 715.8 | 725 | 685.6 | 1.45M |
| September 25, 2025 | 711.5 | 687.7 | 687.7 | 716.2 | 684.4 | 211,773 |
| September 24, 2025 | 718 | 714.95 | 714.95 | 724.7 | 711.05 | 90,881 |
| September 23, 2025 | 740 | 722.85 | 722.85 | 740 | 720.05 | 83,887 |
| September 22, 2025 | 735 | 734.85 | 734.85 | 738.65 | 725.35 | 94,523 |
| September 19, 2025 | 728 | 731.35 | 731.35 | 735 | 722.15 | 89,223 |
| September 18, 2025 | 732.85 | 724.9 | 724.9 | 736.85 | 724 | 92,575 |
| September 17, 2025 | 734.9 | 732.85 | 732.85 | 737.8 | 730 | 54,984 |
| September 16, 2025 | 739.9 | 731.5 | 731.5 | 739.9 | 730.55 | 768,703 |
| September 15, 2025 | 734.1 | 736.85 | 736.85 | 740.9 | 733.05 | 53,806 |
| September 12, 2025 | 740 | 734.1 | 734.1 | 742.35 | 726.9 | 132,038 |
| September 11, 2025 | 741 | 735.7 | 735.7 | 746.45 | 733.25 | 62,685 |
| September 10, 2025 | 743.65 | 740.6 | 740.6 | 752.1 | 737.6 | 153,934 |
| September 09, 2025 | 735.5 | 736.4 | 736.4 | 740.35 | 731.05 | 51,478 |
| September 08, 2025 | 759.5 | 734.45 | 734.45 | 759.5 | 732.8 | 87,897 |