612.40
-2.4(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 620 | 612.4 | 612.4 | 624.7 | 610.15 | 3.34M |
| December 23, 2025 | 609.95 | 614.8 | 614.8 | 619 | 594.4 | 3.56M |
| December 22, 2025 | 585.1 | 600.75 | 600.75 | 602.5 | 580.9 | 1.76M |
| December 19, 2025 | 585 | 583.4 | 583.4 | 597.5 | 579.5 | 2.09M |
| December 18, 2025 | 578.9 | 581.85 | 581.85 | 583 | 573.3 | 642,702 |
| December 17, 2025 | 574.05 | 579.7 | 579.7 | 582 | 567.75 | 1.78M |
| December 16, 2025 | 570 | 574.05 | 574.05 | 576.25 | 566.3 | 634,668 |
| December 15, 2025 | 576.95 | 571.6 | 571.6 | 577.75 | 569.4 | 583,322 |
| December 12, 2025 | 566.95 | 574.5 | 574.5 | 577.5 | 563.4 | 1.27M |
| December 11, 2025 | 554.9 | 564.75 | 564.75 | 569.25 | 550.25 | 1.64M |
| December 10, 2025 | 561.2 | 554.85 | 554.85 | 566.5 | 552.6 | 443,770 |
| December 09, 2025 | 545 | 560.45 | 560.45 | 564.4 | 541.1 | 2.36M |
| December 08, 2025 | 558.75 | 543.95 | 543.95 | 567.35 | 540.55 | 667,984 |
| December 05, 2025 | 568.85 | 560.85 | 560.85 | 568.85 | 552.25 | 2.35M |
| December 04, 2025 | 568 | 566.4 | 566.4 | 574.4 | 564.5 | 700,400 |
| December 03, 2025 | 571.95 | 568.3 | 568.3 | 574.9 | 563.15 | 547,213 |
| December 02, 2025 | 571 | 570.2 | 570.2 | 574.4 | 565 | 859,527 |
| December 01, 2025 | 562.5 | 568.75 | 568.75 | 571.1 | 559.05 | 1.31M |
| November 28, 2025 | 549.95 | 556.1 | 556.1 | 559.4 | 546.85 | 857,000 |
| November 27, 2025 | 547.9 | 548.95 | 548.95 | 555.75 | 543 | 722,971 |
| November 26, 2025 | 548.9 | 545.9 | 545.9 | 553.5 | 544.9 | 1.5M |
| November 25, 2025 | 530.9 | 545.9 | 545.9 | 549.7 | 529.85 | 3.99M |
| November 24, 2025 | 544 | 532.85 | 532.85 | 544.25 | 530.1 | 820,269 |
| November 21, 2025 | 547.5 | 544.2 | 544.2 | 554.95 | 541.1 | 373,280 |
| November 19, 2025 | 561 | 553.95 | 553.95 | 563.15 | 552 | 432,120 |
| November 18, 2025 | 561.05 | 561.45 | 561.45 | 565 | 551.05 | 614,309 |
| November 17, 2025 | 550.3 | 561.7 | 561.7 | 563.8 | 545.3 | 612,104 |
| November 14, 2025 | 558 | 548.2 | 548.2 | 563.25 | 542.6 | 1.2M |
| November 13, 2025 | 542.4 | 554.05 | 554.05 | 561.8 | 536.2 | 2.62M |
| November 12, 2025 | 536.4 | 542.45 | 542.45 | 544.4 | 531.1 | 480,550 |
| November 11, 2025 | 551.85 | 535.45 | 535.45 | 555 | 533.45 | 831,153 |
| November 10, 2025 | 548 | 550.15 | 550.15 | 555.5 | 548 | 209,969 |
| November 07, 2025 | 553 | 554.65 | 554.65 | 557.7 | 550.1 | 307,985 |
| November 06, 2025 | 567.7 | 552.25 | 552.25 | 570 | 550.45 | 696,919 |
| November 04, 2025 | 573.5 | 567.7 | 567.7 | 578.05 | 566 | 388,985 |
| November 03, 2025 | 565.95 | 573.65 | 573.65 | 576.1 | 564.3 | 461,593 |
| October 31, 2025 | 574.3 | 565.6 | 565.6 | 575 | 564.1 | 384,403 |
| October 30, 2025 | 571.9 | 574.3 | 574.3 | 576 | 569.2 | 284,101 |
| October 29, 2025 | 572 | 571.3 | 571.3 | 581.9 | 565.75 | 1.59M |
| October 28, 2025 | 565.65 | 569.95 | 569.95 | 574.7 | 565 | 458,153 |
| October 27, 2025 | 563.95 | 565.6 | 565.6 | 572.7 | 558.05 | 622,818 |
| October 24, 2025 | 559.75 | 564.55 | 564.55 | 568.6 | 554.85 | 550,947 |
| October 23, 2025 | 572.9 | 557.15 | 557.15 | 573.75 | 554.45 | 1.24M |
| October 21, 2025 | 566.9 | 570.05 | 570.05 | 572.9 | 566.9 | 123,439 |
| October 20, 2025 | 570 | 565.8 | 565.8 | 571.95 | 562 | 561,684 |
| October 17, 2025 | 570.5 | 569.55 | 569.55 | 574.7 | 567.05 | 727,212 |
| October 16, 2025 | 573 | 570.1 | 570.1 | 576.1 | 567.3 | 508,720 |
| October 15, 2025 | 577 | 568.85 | 568.85 | 587.2 | 567.05 | 1.91M |
| October 14, 2025 | 567.45 | 570 | 570 | 576.55 | 560 | 2.83M |
| October 13, 2025 | 570.15 | 564 | 564 | 571.7 | 559.4 | 542,257 |
| October 10, 2025 | 569 | 568.55 | 568.55 | 574.5 | 560.25 | 1.27M |
| October 09, 2025 | 553 | 566.15 | 566.15 | 575.35 | 553 | 2.95M |
| October 08, 2025 | 556 | 548.75 | 548.75 | 565 | 546.25 | 645,218 |
| October 07, 2025 | 551 | 555.9 | 555.9 | 558.5 | 545.05 | 512,359 |
| October 06, 2025 | 560.45 | 552.7 | 552.7 | 561 | 547.8 | 549,142 |
| October 03, 2025 | 544.95 | 557.3 | 557.3 | 562.7 | 542 | 2.39M |
| October 01, 2025 | 522.7 | 542.65 | 542.65 | 545.25 | 522.7 | 2.92M |
| September 30, 2025 | 515.6 | 517 | 517 | 525.95 | 510.9 | 512,033 |
| September 29, 2025 | 515.95 | 514.6 | 514.6 | 524.45 | 511.35 | 1.24M |
| September 26, 2025 | 525 | 515.9 | 515.9 | 526 | 510.55 | 1.34M |