544.05
-1.15(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 545.2 | 544.05 | 544.05 | 548.95 | 537.2 | 298,774 |
| December 03, 2025 | 546.3 | 545.2 | 545.2 | 548 | 538 | 330,654 |
| December 02, 2025 | 549.8 | 544.55 | 544.55 | 552 | 541.45 | 219,303 |
| December 01, 2025 | 556 | 549.8 | 549.8 | 558.45 | 546 | 321,236 |
| November 28, 2025 | 554.8 | 555 | 555 | 556.8 | 547.8 | 372,807 |
| November 27, 2025 | 562 | 554.25 | 554.25 | 563.4 | 551.2 | 306,720 |
| November 26, 2025 | 554 | 558.2 | 558.2 | 563.9 | 549.3 | 546,440 |
| November 25, 2025 | 551.9 | 552.4 | 552.4 | 573.15 | 549.1 | 1.11M |
| November 24, 2025 | 552.2 | 553.85 | 553.85 | 556.55 | 542.5 | 630,093 |
| November 21, 2025 | 560.35 | 555 | 555 | 560.4 | 545.1 | 666,834 |
| November 19, 2025 | 594 | 568.55 | 568.55 | 594.6 | 566.5 | 871,071 |
| November 18, 2025 | 572.6 | 596.4 | 596.4 | 607.3 | 566.45 | 3.12M |
| November 17, 2025 | 573.7 | 573.7 | 573.7 | 580.15 | 569.2 | 351,709 |
| November 14, 2025 | 571.95 | 571.65 | 571.65 | 580.75 | 563.2 | 406,263 |
| November 13, 2025 | 569.7 | 571 | 571 | 582 | 566.3 | 588,017 |
| November 12, 2025 | 569.05 | 568.4 | 568.4 | 572.5 | 558 | 783,003 |
| November 11, 2025 | 538.5 | 569.8 | 569.8 | 588.7 | 531 | 6.42M |
| November 10, 2025 | 581.05 | 538.55 | 538.55 | 586 | 519.5 | 4.34M |
| November 07, 2025 | 587.6 | 577.25 | 577.25 | 590 | 576 | 835,717 |
| November 06, 2025 | 614 | 591.15 | 591.15 | 615 | 587.55 | 794,072 |
| November 04, 2025 | 615.55 | 612.8 | 612.8 | 629.7 | 610.05 | 995,493 |
| November 03, 2025 | 626.65 | 618.65 | 618.65 | 642.35 | 616.8 | 931,434 |
| October 31, 2025 | 635 | 623.15 | 623.15 | 641.7 | 621 | 1.21M |
| October 30, 2025 | 625 | 636.05 | 636.05 | 651.8 | 620.85 | 3.31M |
| October 29, 2025 | 592 | 630.55 | 630.55 | 638.8 | 588.3 | 8.6M |
| October 28, 2025 | 567 | 590.3 | 590.3 | 593 | 564.65 | 2.4M |
| October 27, 2025 | 559 | 562.55 | 562.55 | 567.6 | 556.8 | 383,881 |
| October 24, 2025 | 556.3 | 556.45 | 556.45 | 563.9 | 554.85 | 328,550 |
| October 23, 2025 | 556.5 | 556.55 | 556.55 | 565.6 | 553.8 | 425,194 |
| October 21, 2025 | 550 | 556.5 | 556.5 | 558.05 | 550 | 172,627 |
| October 20, 2025 | 554.35 | 548.3 | 548.3 | 558.5 | 547.1 | 295,329 |
| October 17, 2025 | 559.7 | 551.35 | 551.35 | 561 | 548.2 | 474,869 |
| October 16, 2025 | 557.1 | 556.2 | 556.2 | 564.9 | 554.75 | 485,699 |
| October 15, 2025 | 550.55 | 557.3 | 557.3 | 559.05 | 550.4 | 451,689 |
| October 14, 2025 | 556 | 551.2 | 551.2 | 562.45 | 546.1 | 710,247 |
| October 13, 2025 | 562.45 | 554.2 | 554.2 | 562.5 | 550.2 | 831,146 |
| October 10, 2025 | 589.5 | 563.25 | 563.25 | 589.5 | 560 | 1.88M |
| October 09, 2025 | 594.85 | 589.95 | 589.95 | 604.95 | 575.25 | 3.58M |
| October 08, 2025 | 579.05 | 590.35 | 590.35 | 622 | 573.85 | 10.34M |
| October 07, 2025 | 571.9 | 574.25 | 574.25 | 578.6 | 565.7 | 593,468 |
| October 06, 2025 | 559 | 567.55 | 567.55 | 584 | 557.95 | 1.39M |
| October 03, 2025 | 548.65 | 555.15 | 555.15 | 558.05 | 541.2 | 545,439 |
| October 01, 2025 | 558.5 | 548.65 | 548.65 | 562.85 | 546.15 | 322,018 |
| September 30, 2025 | 549 | 555.45 | 555.45 | 558.95 | 544.8 | 268,755 |
| September 29, 2025 | 553.35 | 545.75 | 545.75 | 559.6 | 543.85 | 285,101 |
| September 26, 2025 | 570.9 | 553.55 | 553.55 | 573.2 | 549.3 | 406,732 |
| September 25, 2025 | 574.85 | 570.9 | 570.9 | 584 | 569.65 | 588,419 |
| September 24, 2025 | 575 | 572 | 572 | 578.9 | 568 | 613,894 |
| September 23, 2025 | 569.45 | 573.6 | 573.6 | 583.2 | 567.2 | 740,125 |
| September 22, 2025 | 570 | 569.45 | 569.45 | 579.95 | 567 | 539,530 |
| September 19, 2025 | 568.2 | 569.9 | 569.9 | 577.7 | 564.1 | 1.05M |
| September 18, 2025 | 556.8 | 565.45 | 565.45 | 576.25 | 553.6 | 1.51M |
| September 17, 2025 | 547.5 | 554.55 | 554.55 | 559.9 | 544.75 | 603,308 |
| September 16, 2025 | 538.3 | 544.75 | 544.75 | 559.55 | 537 | 1.19M |
| September 15, 2025 | 536.8 | 538.3 | 538.3 | 545 | 532 | 510,141 |
| September 12, 2025 | 523 | 533.4 | 533.4 | 540.9 | 519 | 649,948 |
| September 11, 2025 | 523 | 522.15 | 522.15 | 530.45 | 520.6 | 327,441 |
| September 10, 2025 | 522.4 | 523 | 523 | 527.4 | 521.5 | 344,490 |
| September 09, 2025 | 516 | 519.9 | 519.9 | 527.4 | 516 | 253,978 |
| September 08, 2025 | 519 | 515.05 | 515.05 | 527.8 | 513.75 | 312,355 |