444.90
-7.90001(-1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 452.8 | 445 | 445 | 463.5 | 444.5 | 3,570 |
| December 04, 2025 | 460 | 452.8 | 452.8 | 462.95 | 450.5 | 3,554 |
| December 03, 2025 | 469.85 | 459.15 | 459.15 | 469.85 | 456 | 4,288 |
| December 02, 2025 | 462 | 467.55 | 467.55 | 468.35 | 462 | 5,131 |
| December 01, 2025 | 455.1 | 460.65 | 460.65 | 464.95 | 455.1 | 6,842 |
| November 28, 2025 | 457.6 | 455.65 | 455.65 | 467.95 | 450.1 | 12,536 |
| November 27, 2025 | 450.3 | 457.6 | 457.6 | 462 | 450.3 | 6,009 |
| November 26, 2025 | 448.95 | 450.3 | 450.3 | 455.4 | 440.1 | 2,826 |
| November 25, 2025 | 455 | 448.95 | 448.95 | 456.35 | 445 | 962 |
| November 24, 2025 | 459.95 | 446.75 | 446.75 | 464.9 | 445.15 | 5,540 |
| November 21, 2025 | 457.5 | 454.95 | 454.95 | 460 | 440.05 | 14,073 |
| November 19, 2025 | 468 | 471.35 | 471.35 | 481.9 | 468 | 6,116 |
| November 18, 2025 | 489.95 | 475.9 | 475.9 | 493 | 469.1 | 11,810 |
| November 17, 2025 | 477.9 | 481.8 | 481.8 | 483 | 463.55 | 23,742 |
| November 14, 2025 | 442 | 462.25 | 462.25 | 462.45 | 432 | 31,059 |
| November 13, 2025 | 435 | 440.45 | 440.45 | 455 | 435 | 7,934 |
| November 12, 2025 | 444.2 | 446.45 | 446.45 | 458.3 | 430.15 | 7,997 |
| November 11, 2025 | 442 | 449.65 | 449.65 | 461 | 430.1 | 28,936 |
| November 10, 2025 | 445.5 | 443 | 443 | 459.4 | 442.05 | 13,125 |
| November 07, 2025 | 452 | 456.95 | 456.95 | 459.95 | 441.3 | 1,643 |
| November 06, 2025 | 448 | 450.05 | 450.05 | 454.9 | 435.2 | 17,971 |
| November 04, 2025 | 438.35 | 447.1 | 447.1 | 451.95 | 425 | 10,755 |
| November 03, 2025 | 450 | 439.35 | 439.35 | 464.9 | 434 | 16,373 |
| October 31, 2025 | 452 | 456.2 | 456.2 | 467 | 442.25 | 18,467 |
| October 30, 2025 | 440 | 448.45 | 448.45 | 455 | 440 | 5,787 |
| October 29, 2025 | 430 | 447.6 | 447.6 | 459.15 | 430 | 8,295 |
| October 28, 2025 | 442.75 | 437.3 | 437.3 | 442.75 | 431 | 2,506 |
| October 27, 2025 | 448 | 437.05 | 437.05 | 451.95 | 430 | 5,384 |
| October 24, 2025 | 443 | 450.65 | 450.65 | 454.5 | 435 | 7,448 |
| October 23, 2025 | 455 | 447.95 | 447.95 | 455 | 438.3 | 1,990 |
| October 21, 2025 | 449.8 | 449.1 | 449.1 | 454.2 | 429.05 | 5,610 |
| October 20, 2025 | 430.1 | 432.6 | 432.6 | 438.05 | 424.1 | 4,703 |
| October 17, 2025 | 445 | 438.35 | 438.35 | 453 | 434 | 8,813 |
| October 16, 2025 | 422 | 442.25 | 442.25 | 446.85 | 422 | 9,134 |
| October 15, 2025 | 438.6 | 425.6 | 425.6 | 438.6 | 422 | 5,150 |
| October 14, 2025 | 444 | 438.95 | 438.95 | 450 | 420.05 | 8,404 |
| October 13, 2025 | 453.1 | 441.4 | 441.4 | 454.2 | 440 | 4,433 |
| October 10, 2025 | 465.7 | 453.1 | 453.1 | 474.45 | 451.15 | 10,219 |
| October 09, 2025 | 474.4 | 465.7 | 465.7 | 478.85 | 462 | 3,886 |
| October 08, 2025 | 467.1 | 474.4 | 474.4 | 480 | 454 | 5,769 |
| October 07, 2025 | 473.2 | 467.1 | 467.1 | 480 | 454 | 7,430 |
| October 06, 2025 | 493.9 | 473.2 | 473.2 | 494 | 472 | 3,290 |
| October 03, 2025 | 468.75 | 483.1 | 483.1 | 492 | 468.75 | 25,952 |
| October 01, 2025 | 470.6 | 468.7 | 468.7 | 482.65 | 461.65 | 4,055 |
| September 30, 2025 | 476.95 | 470.6 | 470.6 | 487 | 468.1 | 4,034 |
| September 29, 2025 | 486.25 | 476.95 | 476.95 | 495 | 475.05 | 6,570 |
| September 26, 2025 | 490 | 486.25 | 486.25 | 500 | 474 | 49,319 |
| September 25, 2025 | 496.8 | 498.9 | 498.9 | 504.95 | 491 | 5,643 |
| September 24, 2025 | 505.45 | 502.25 | 502.25 | 510 | 496.05 | 34,334 |
| September 23, 2025 | 502 | 505.45 | 505.45 | 512 | 485.1 | 57,665 |
| September 22, 2025 | 476.05 | 498.25 | 496.25 | 499.85 | 471.15 | 63,890 |
| September 19, 2025 | 478 | 476.05 | 476.05 | 486 | 471.1 | 3,453 |
| September 18, 2025 | 482.9 | 476.05 | 476.05 | 488.95 | 475 | 3,520 |
| September 17, 2025 | 492.55 | 482.9 | 482.9 | 492.55 | 477 | 5,416 |
| September 16, 2025 | 492 | 490.1 | 490.1 | 495 | 477.1 | 6,488 |
| September 15, 2025 | 489 | 489.5 | 489.5 | 498 | 475.5 | 5,957 |
| September 12, 2025 | 470.35 | 483.1 | 483.1 | 488.55 | 470.35 | 4,394 |
| September 11, 2025 | 484 | 477.05 | 477.05 | 487 | 475 | 13,446 |
| September 10, 2025 | 490 | 474.9 | 474.9 | 490 | 472.1 | 7,684 |
| September 09, 2025 | 487 | 482.75 | 482.75 | 489.95 | 476.25 | 9,443 |