454.15
-3.95(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 461.85 | 458.1 | 458.1 | 462.05 | 457.3 | 98,377 |
| December 23, 2025 | 462.5 | 461.4 | 461.4 | 465.85 | 458 | 145,667 |
| December 22, 2025 | 462.6 | 462.5 | 462.5 | 463.55 | 459 | 101,984 |
| December 19, 2025 | 459.8 | 458 | 458 | 461.9 | 443.2 | 235,489 |
| December 18, 2025 | 467.35 | 458.75 | 458.75 | 468.5 | 457.5 | 82,500 |
| December 17, 2025 | 464.4 | 465.25 | 465.25 | 470 | 463 | 116,359 |
| December 16, 2025 | 475 | 463.5 | 463.5 | 475 | 462.25 | 140,277 |
| December 15, 2025 | 472.45 | 472.8 | 472.8 | 480 | 465.3 | 174,510 |
| December 12, 2025 | 466.35 | 472.45 | 472.45 | 478 | 464.2 | 163,318 |
| December 11, 2025 | 464.3 | 464.2 | 464.2 | 470 | 463.05 | 103,922 |
| December 10, 2025 | 470.2 | 464.85 | 464.85 | 477 | 461.5 | 120,738 |
| December 09, 2025 | 459.1 | 465.45 | 465.45 | 470 | 450.1 | 206,025 |
| December 08, 2025 | 480.75 | 457.75 | 457.75 | 481.8 | 453.35 | 335,235 |
| December 05, 2025 | 479.75 | 480.4 | 480.4 | 483.25 | 479.25 | 137,201 |
| December 04, 2025 | 479 | 482.1 | 482.1 | 483 | 477.95 | 80,938 |
| December 03, 2025 | 481 | 481.15 | 481.15 | 485 | 480.1 | 88,330 |
| December 02, 2025 | 477.4 | 482.7 | 482.7 | 485 | 462 | 164,313 |
| December 01, 2025 | 482.7 | 477.55 | 477.55 | 485 | 465.5 | 235,876 |
| November 28, 2025 | 478.2 | 482.7 | 482.7 | 483.95 | 476.4 | 103,102 |
| November 27, 2025 | 482.7 | 481.65 | 481.65 | 482.7 | 477 | 118,139 |
| November 26, 2025 | 464.05 | 479 | 479 | 482.2 | 463.25 | 227,467 |
| November 25, 2025 | 453.75 | 464.05 | 464.05 | 466 | 446.7 | 315,723 |
| November 24, 2025 | 459.5 | 453.75 | 453.75 | 461.1 | 450.1 | 211,846 |
| November 21, 2025 | 469 | 463 | 463 | 469.15 | 460.05 | 198,674 |
| November 19, 2025 | 477 | 474.95 | 474.95 | 478 | 473.6 | 146,127 |
| November 18, 2025 | 480.9 | 477.8 | 477.8 | 482.35 | 475 | 204,556 |
| November 17, 2025 | 482 | 480.9 | 480.9 | 485 | 477.6 | 149,509 |
| November 14, 2025 | 481.4 | 481 | 481 | 484 | 480 | 109,462 |
| November 13, 2025 | 480.1 | 481.4 | 481.4 | 485.05 | 480 | 108,440 |
| November 12, 2025 | 479 | 481.4 | 481.4 | 484.9 | 479 | 162,411 |
| November 11, 2025 | 484.95 | 481.2 | 481.2 | 484.95 | 479.2 | 103,726 |
| November 10, 2025 | 476.95 | 481.7 | 481.7 | 488 | 475 | 184,290 |
| November 07, 2025 | 480.8 | 476.65 | 476.65 | 483.2 | 473.1 | 196,950 |
| November 06, 2025 | 483.6 | 480.85 | 480.85 | 484.65 | 479.65 | 184,620 |
| November 04, 2025 | 485.25 | 483.6 | 483.6 | 487.7 | 482.25 | 159,382 |
| November 03, 2025 | 483 | 485.25 | 485.25 | 487.15 | 482.55 | 163,719 |
| October 31, 2025 | 492.1 | 481.95 | 481.95 | 492.4 | 481.2 | 218,463 |
| October 30, 2025 | 490 | 492.1 | 492.1 | 493.85 | 486.05 | 167,545 |
| October 29, 2025 | 489.9 | 489.95 | 489.95 | 496 | 486.05 | 257,996 |
| October 28, 2025 | 495 | 490.15 | 490.15 | 503.8 | 482.1 | 512,614 |
| October 27, 2025 | 481.15 | 494.45 | 494.45 | 499.65 | 479 | 697,948 |
| October 24, 2025 | 480.4 | 480.4 | 480.4 | 483.85 | 478.8 | 229,636 |
| October 23, 2025 | 485.6 | 480.05 | 480.05 | 485.6 | 478.2 | 252,450 |
| October 21, 2025 | 481.05 | 479.7 | 479.7 | 482.95 | 479 | 108,047 |
| October 20, 2025 | 486.95 | 480.1 | 480.1 | 487.65 | 477.2 | 275,326 |
| October 17, 2025 | 493.85 | 482 | 482 | 493.9 | 480 | 217,080 |
| October 16, 2025 | 485 | 491.4 | 491.4 | 493.65 | 483 | 383,957 |
| October 15, 2025 | 485.6 | 485.85 | 485.85 | 499.5 | 470 | 698,920 |
| October 14, 2025 | 494 | 484.4 | 484.4 | 494.4 | 480 | 313,521 |
| October 13, 2025 | 488 | 495.9 | 495.9 | 498.15 | 485.6 | 284,770 |
| October 10, 2025 | 482.8 | 490.6 | 490.6 | 494.7 | 479.4 | 278,137 |
| October 09, 2025 | 481.95 | 485 | 485 | 487.5 | 480.8 | 134,008 |
| October 08, 2025 | 489.5 | 480.45 | 480.45 | 489.9 | 479.2 | 372,785 |
| October 07, 2025 | 499.05 | 485.6 | 485.6 | 499.1 | 484.1 | 291,892 |
| October 06, 2025 | 495 | 499.05 | 499.05 | 503.7 | 494.15 | 235,944 |
| October 03, 2025 | 490 | 499.65 | 499.65 | 502.45 | 483.35 | 314,086 |
| October 01, 2025 | 480.05 | 488.7 | 488.7 | 490.95 | 479.65 | 188,181 |
| September 30, 2025 | 482 | 482.6 | 482.6 | 484.95 | 478.2 | 187,805 |
| September 29, 2025 | 485.1 | 480.05 | 480.05 | 487.55 | 475.1 | 288,663 |
| September 26, 2025 | 493.3 | 484.3 | 484.3 | 493.3 | 475.6 | 637,639 |