445.60
-6.85(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 449.55 | 445.6 | 445.6 | 464 | 443.8 | 52,213 |
| December 08, 2025 | 465 | 452.45 | 452.45 | 469.9 | 450 | 18,440 |
| December 05, 2025 | 474 | 468.3 | 468.3 | 475.7 | 462.65 | 18,283 |
| December 04, 2025 | 466.85 | 471.7 | 471.7 | 477 | 466.85 | 22,903 |
| December 03, 2025 | 472 | 466.85 | 466.85 | 475.4 | 462.85 | 22,557 |
| December 02, 2025 | 485 | 471.8 | 471.8 | 485.05 | 470 | 29,628 |
| December 01, 2025 | 483.9 | 486.6 | 486.6 | 489.6 | 481.65 | 11,303 |
| November 28, 2025 | 487.25 | 484 | 484 | 488 | 475 | 11,736 |
| November 27, 2025 | 483 | 483.6 | 483.6 | 488 | 481.05 | 5,851 |
| November 26, 2025 | 481.95 | 481.55 | 481.55 | 488.4 | 476.8 | 9,472 |
| November 25, 2025 | 485.8 | 480.9 | 480.9 | 488.95 | 478.55 | 5,465 |
| November 24, 2025 | 504 | 479.2 | 479.2 | 504.05 | 477 | 34,475 |
| November 21, 2025 | 504.8 | 499.8 | 499.8 | 506.1 | 499 | 5,603 |
| November 19, 2025 | 504 | 512.85 | 512.85 | 515.4 | 504 | 16,625 |
| November 18, 2025 | 513 | 505.85 | 505.85 | 513.9 | 501.5 | 12,662 |
| November 17, 2025 | 503.75 | 513.7 | 513.7 | 520 | 500.7 | 22,964 |
| November 14, 2025 | 497.05 | 503.7 | 503.7 | 509.95 | 494.75 | 11,626 |
| November 13, 2025 | 500.85 | 498.7 | 498.7 | 504 | 497.05 | 10,778 |
| November 12, 2025 | 501.1 | 500.8 | 500.8 | 503.85 | 500 | 3,682 |
| November 11, 2025 | 507 | 497.2 | 497.2 | 507 | 496 | 15,507 |
| November 10, 2025 | 505.35 | 509.95 | 509.95 | 513 | 502 | 7,658 |
| November 07, 2025 | 507.7 | 504.85 | 504.85 | 514.15 | 499.15 | 11,278 |
| November 06, 2025 | 517.25 | 503.95 | 503.95 | 519.6 | 500.05 | 11,336 |
| November 04, 2025 | 513.35 | 517.8 | 517.8 | 526.9 | 513.35 | 13,293 |
| November 03, 2025 | 515.2 | 513.35 | 513.35 | 520 | 508.7 | 17,005 |
| October 31, 2025 | 520 | 517.1 | 517.1 | 524.15 | 511 | 17,232 |
| October 30, 2025 | 528.45 | 521.15 | 521.15 | 529.55 | 517.4 | 16,712 |
| October 29, 2025 | 517 | 528.4 | 528.4 | 535 | 517 | 17,634 |
| October 28, 2025 | 534 | 530.25 | 530.25 | 539.4 | 528.3 | 18,961 |
| October 27, 2025 | 521 | 534 | 534 | 545 | 516.8 | 75,007 |
| October 24, 2025 | 502.2 | 521 | 521 | 525 | 497 | 47,173 |
| October 23, 2025 | 490.95 | 501.4 | 501.4 | 506.6 | 490.05 | 19,579 |
| October 21, 2025 | 494 | 490.95 | 490.95 | 500 | 485.1 | 9,793 |
| October 20, 2025 | 489 | 489.2 | 489.2 | 502.05 | 487.35 | 15,001 |
| October 17, 2025 | 491.1 | 488.95 | 488.95 | 497.2 | 488.05 | 11,999 |
| October 16, 2025 | 490.65 | 491.1 | 491.1 | 498.5 | 490 | 8,368 |
| October 15, 2025 | 493.15 | 490.6 | 490.6 | 495.9 | 486.95 | 9,328 |
| October 14, 2025 | 494.35 | 493.3 | 493.3 | 498 | 488 | 11,879 |
| October 13, 2025 | 491.8 | 494.35 | 494.35 | 498.65 | 491.8 | 7,892 |
| October 10, 2025 | 494 | 494.5 | 494.5 | 499.9 | 493.85 | 7,371 |
| October 09, 2025 | 490.95 | 494.85 | 494.85 | 498.5 | 488 | 11,856 |
| October 08, 2025 | 495.05 | 490.95 | 490.95 | 497 | 490 | 5,719 |
| October 07, 2025 | 497.7 | 493.1 | 493.1 | 499.65 | 490.15 | 8,912 |
| October 06, 2025 | 506.6 | 493.8 | 493.8 | 506.95 | 490.1 | 13,466 |
| October 03, 2025 | 497.6 | 504.2 | 504.2 | 507 | 497.6 | 11,640 |
| October 01, 2025 | 490.95 | 496.6 | 496.6 | 498.1 | 489.15 | 8,957 |
| September 30, 2025 | 500.05 | 490.15 | 490.15 | 509.5 | 484.75 | 23,064 |
| September 29, 2025 | 507 | 499.8 | 499.8 | 509.05 | 498.8 | 14,290 |
| September 26, 2025 | 508 | 507 | 507 | 516.05 | 504 | 13,058 |
| September 25, 2025 | 518.85 | 511.9 | 511.9 | 521 | 509 | 7,658 |
| September 24, 2025 | 517.7 | 516.8 | 516.8 | 522.2 | 515 | 7,905 |
| September 23, 2025 | 522.9 | 517.7 | 517.7 | 526.4 | 516.65 | 13,970 |
| September 22, 2025 | 525 | 522.9 | 522.9 | 530 | 520 | 12,356 |
| September 19, 2025 | 530 | 531 | 531 | 535 | 524.8 | 19,201 |
| September 18, 2025 | 521.9 | 530.1 | 530.1 | 531.85 | 521.55 | 15,657 |
| September 17, 2025 | 525.9 | 519.2 | 519.2 | 534 | 512.4 | 15,612 |
| September 16, 2025 | 531.35 | 524.95 | 524.95 | 531.4 | 522 | 20,101 |
| September 15, 2025 | 535.25 | 531.35 | 531.35 | 537.5 | 530.05 | 9,651 |
| September 12, 2025 | 532.2 | 533.2 | 533.2 | 546.35 | 525 | 13,914 |
| September 11, 2025 | 528.1 | 528.05 | 528.05 | 533 | 525.1 | 12,348 |