470.25
+1.2(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 466 | 470.25 | 470.25 | 474.45 | 461 | 984,562 |
| December 04, 2025 | 469.6 | 469.05 | 469.05 | 476.75 | 463.65 | 1.13M |
| December 03, 2025 | 478 | 470.7 | 470.7 | 480 | 464.2 | 679,038 |
| December 02, 2025 | 474.35 | 476.2 | 476.2 | 478 | 462.5 | 743,513 |
| December 01, 2025 | 467.1 | 474.3 | 474.3 | 478.15 | 453.65 | 393,257 |
| November 28, 2025 | 472 | 469.45 | 469.45 | 472.6 | 466 | 197,940 |
| November 27, 2025 | 475.3 | 469 | 469 | 475.3 | 467.5 | 135,036 |
| November 26, 2025 | 465.05 | 470.9 | 470.9 | 473.75 | 465.05 | 93,950 |
| November 25, 2025 | 465 | 464.25 | 464.25 | 479.8 | 453.35 | 455,355 |
| November 24, 2025 | 489.8 | 466 | 466 | 492.6 | 462.05 | 1.1M |
| November 21, 2025 | 486.9 | 487.2 | 487.2 | 498.4 | 483 | 830,703 |
| November 19, 2025 | 473.75 | 494.35 | 494.35 | 497.5 | 473.75 | 1.43M |
| November 18, 2025 | 474.6 | 473.7 | 473.7 | 478 | 463.25 | 868,595 |
| November 17, 2025 | 480.75 | 471.15 | 471.15 | 489 | 468.15 | 931,958 |
| November 14, 2025 | 455 | 480.75 | 480.75 | 488.9 | 445.9 | 3.09M |
| November 13, 2025 | 444.95 | 450.3 | 450.3 | 455.5 | 439.5 | 882,379 |
| November 12, 2025 | 449.9 | 441.1 | 441.1 | 449.9 | 435.6 | 417,067 |
| November 11, 2025 | 433.75 | 445.15 | 445.15 | 447 | 430 | 814,567 |
| November 10, 2025 | 442 | 429.85 | 429.85 | 442 | 424.2 | 566,922 |
| November 07, 2025 | 443 | 446.2 | 446.2 | 450.35 | 428.55 | 1.39M |
| November 06, 2025 | 425.95 | 443 | 443 | 444.7 | 424 | 1.64M |
| November 04, 2025 | 427.9 | 424.85 | 424.85 | 432.95 | 419.2 | 1.13M |
| November 03, 2025 | 430 | 425.2 | 425.2 | 433.6 | 423.3 | 497,889 |
| October 31, 2025 | 430 | 430.25 | 430.25 | 433.6 | 423 | 938,414 |
| October 30, 2025 | 412.5 | 426.95 | 426.95 | 429 | 412.5 | 762,415 |
| October 29, 2025 | 416 | 414.1 | 414.1 | 421.15 | 410.75 | 708,543 |
| October 28, 2025 | 408.25 | 415.55 | 415.55 | 423 | 408.25 | 409,601 |
| October 27, 2025 | 414 | 410.9 | 410.9 | 415.4 | 408.9 | 307,689 |
| October 24, 2025 | 411 | 413.4 | 413.4 | 419 | 405 | 999,678 |
| October 23, 2025 | 414 | 410.8 | 410.8 | 425.8 | 406 | 796,498 |
| October 21, 2025 | 413.8 | 416.1 | 416.1 | 420.55 | 412.5 | 339,127 |
| October 20, 2025 | 405 | 413.45 | 413.45 | 414.8 | 399.5 | 785,216 |
| October 17, 2025 | 389 | 398.6 | 398.6 | 401 | 388.7 | 1.07M |
| October 16, 2025 | 400 | 390.9 | 390.9 | 407 | 378.1 | 1.48M |
| October 15, 2025 | 398.95 | 399.2 | 399.2 | 402.4 | 391.75 | 744,262 |
| October 14, 2025 | 395.4 | 398.1 | 398.1 | 403.6 | 393.35 | 828,270 |
| October 13, 2025 | 392 | 395.4 | 395.4 | 400.8 | 390.4 | 556,734 |
| October 10, 2025 | 404.65 | 392.75 | 392.75 | 404.65 | 387.6 | 681,638 |
| October 09, 2025 | 407 | 401.6 | 401.6 | 407.25 | 398.9 | 1.06M |
| October 08, 2025 | 392 | 403.85 | 403.85 | 407.15 | 388.15 | 1.89M |
| October 07, 2025 | 388 | 389.75 | 389.75 | 392 | 382.4 | 872,032 |
| October 06, 2025 | 371.95 | 384.6 | 384.6 | 388 | 370.05 | 885,742 |
| October 03, 2025 | 360.15 | 370.4 | 370.4 | 371.2 | 360.15 | 577,598 |
| October 01, 2025 | 358.8 | 362.45 | 362.45 | 364.15 | 357.45 | 342,514 |
| September 30, 2025 | 356.8 | 358.85 | 358.85 | 360 | 354.7 | 561,511 |
| September 29, 2025 | 365.8 | 357.7 | 357.7 | 365.8 | 353.5 | 616,917 |
| September 26, 2025 | 378 | 361.1 | 361.1 | 378 | 358.1 | 1.2M |
| September 25, 2025 | 362.75 | 371.35 | 371.35 | 377.7 | 362.75 | 1.24M |
| September 24, 2025 | 356.05 | 359.85 | 359.85 | 367 | 356.05 | 834,955 |
| September 23, 2025 | 354.45 | 355.65 | 355.65 | 359.2 | 353.5 | 255,013 |
| September 22, 2025 | 357.95 | 354.45 | 354.45 | 357.95 | 351.5 | 185,595 |
| September 19, 2025 | 352 | 353.75 | 353.75 | 357.5 | 351.4 | 161,626 |
| September 18, 2025 | 355 | 354.2 | 354.2 | 357.05 | 347.4 | 336,428 |
| September 17, 2025 | 350.9 | 353.3 | 353.3 | 355 | 350.05 | 181,038 |
| September 16, 2025 | 344.4 | 350 | 350 | 354 | 342.25 | 314,870 |
| September 15, 2025 | 359.95 | 345.7 | 345.7 | 361.15 | 338.15 | 524,269 |
| September 12, 2025 | 364 | 360.15 | 360.15 | 365.95 | 358 | 260,083 |
| September 11, 2025 | 362 | 362.85 | 362.85 | 367.95 | 359.1 | 348,404 |
| September 10, 2025 | 363 | 360.4 | 360.4 | 365.4 | 357 | 324,938 |
| September 09, 2025 | 362 | 363.45 | 363.45 | 367.65 | 360.5 | 594,182 |