496.75
-7.65(-1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 504.95 | 496.75 | 496.75 | 508.2 | 493.2 | 5.32M |
| December 03, 2025 | 500 | 504.4 | 504.4 | 509.6 | 496.55 | 11.25M |
| December 02, 2025 | 499.85 | 495.65 | 495.65 | 501.55 | 494.4 | 4.2M |
| December 01, 2025 | 500.1 | 499.85 | 499.85 | 503.95 | 492.8 | 12.74M |
| November 28, 2025 | 478.05 | 485.2 | 485.2 | 489.2 | 476.9 | 5.89M |
| November 27, 2025 | 475.9 | 474.55 | 474.55 | 478.5 | 472.65 | 2.61M |
| November 26, 2025 | 465 | 470.25 | 470.25 | 470.9 | 463.2 | 2.14M |
| November 25, 2025 | 457.9 | 462.6 | 462.6 | 463.35 | 455.5 | 2.23M |
| November 24, 2025 | 458.3 | 454 | 454 | 460.6 | 453.5 | 1.73M |
| November 21, 2025 | 468 | 458.3 | 458.3 | 470.45 | 456.75 | 2.37M |
| November 19, 2025 | 475 | 476.55 | 476.55 | 478.5 | 473.7 | 2.6M |
| November 18, 2025 | 480 | 475.95 | 475.95 | 480.95 | 468.2 | 6.18M |
| November 17, 2025 | 486.95 | 483.9 | 483.9 | 487.95 | 481.2 | 2.2M |
| November 14, 2025 | 495 | 487.05 | 487.05 | 497.4 | 482.5 | 3.05M |
| November 13, 2025 | 490 | 495 | 495 | 504 | 486.6 | 12.86M |
| November 12, 2025 | 489.35 | 481.9 | 481.9 | 490.4 | 481.2 | 1.98M |
| November 11, 2025 | 486.95 | 487.5 | 487.5 | 490 | 482.4 | 3.28M |
| November 10, 2025 | 477 | 484.6 | 484.6 | 486.75 | 476.05 | 4.04M |
| November 07, 2025 | 465 | 474.5 | 474.5 | 475.6 | 460 | 3.01M |
| November 06, 2025 | 472 | 467.2 | 467.2 | 474 | 466 | 1.87M |
| November 04, 2025 | 479.15 | 473.35 | 473.35 | 480.15 | 470 | 2.22M |
| November 03, 2025 | 476.5 | 480.65 | 480.65 | 481.3 | 475.65 | 1.99M |
| October 31, 2025 | 479.9 | 476.5 | 476.5 | 481.25 | 475.55 | 1.82M |
| October 30, 2025 | 481.95 | 477.6 | 477.6 | 482.5 | 474.65 | 3.05M |
| October 29, 2025 | 474.7 | 483.6 | 483.6 | 486.25 | 473.5 | 4.83M |
| October 28, 2025 | 481.4 | 471.2 | 471.2 | 481.4 | 468.2 | 5.64M |
| October 27, 2025 | 489 | 482.3 | 482.3 | 489.6 | 481.8 | 3.77M |
| October 24, 2025 | 482.2 | 486.7 | 486.7 | 496.35 | 482.2 | 6.84M |
| October 23, 2025 | 482.75 | 482.15 | 482.15 | 487.9 | 477.3 | 7.89M |
| October 21, 2025 | 487.25 | 483.85 | 483.85 | 489.35 | 482 | 2.02M |
| October 20, 2025 | 500 | 486.4 | 486.4 | 500 | 481.4 | 7.34M |
| October 17, 2025 | 509.2 | 500.25 | 500.25 | 510.55 | 495.3 | 8.2M |
| October 16, 2025 | 516.5 | 506.7 | 506.7 | 516.75 | 506.05 | 3.26M |
| October 15, 2025 | 509 | 513.2 | 513.2 | 516.1 | 506.35 | 6.88M |
| October 14, 2025 | 515 | 505.65 | 505.65 | 525.8 | 499.8 | 15.42M |
| October 13, 2025 | 498.3 | 505.55 | 505.55 | 507.4 | 494 | 7.8M |
| October 10, 2025 | 512.7 | 498.3 | 498.3 | 513.45 | 488.7 | 11.93M |
| October 09, 2025 | 492 | 512.25 | 512.25 | 515 | 488.15 | 16.38M |
| October 08, 2025 | 491.05 | 490.5 | 490.5 | 496.15 | 487.65 | 3.97M |
| October 07, 2025 | 491.5 | 489.9 | 489.9 | 493.25 | 485.15 | 3.54M |
| October 06, 2025 | 497 | 491.5 | 491.5 | 499.7 | 489.95 | 4.19M |
| October 03, 2025 | 483 | 491.5 | 491.5 | 496.6 | 478.9 | 9.12M |
| October 01, 2025 | 485.1 | 481.35 | 481.35 | 488.55 | 475.1 | 7.26M |
| September 30, 2025 | 469.15 | 482.45 | 482.45 | 483.9 | 468.05 | 15.16M |
| September 29, 2025 | 455.8 | 466.15 | 466.15 | 468.5 | 453.8 | 14.94M |
| September 26, 2025 | 468.9 | 449.1 | 449.1 | 468.9 | 445.6 | 6.52M |
| September 25, 2025 | 453.3 | 466.75 | 466.75 | 468.5 | 453.3 | 7.19M |
| September 24, 2025 | 463 | 452.9 | 452.9 | 463.9 | 452 | 2.7M |
| September 23, 2025 | 461.35 | 461.5 | 461.5 | 464.25 | 452.85 | 4.03M |
| September 22, 2025 | 455.8 | 459.25 | 459.25 | 466.65 | 455.55 | 5.39M |
| September 19, 2025 | 456 | 453.05 | 453.05 | 457.8 | 452.05 | 2.19M |
| September 18, 2025 | 459.05 | 454.85 | 454.85 | 460.1 | 451.55 | 2.21M |
| September 17, 2025 | 464 | 459.45 | 459.45 | 464.7 | 453.2 | 3.4M |
| September 16, 2025 | 462.45 | 462.25 | 462.25 | 464 | 458.1 | 3.38M |
| September 15, 2025 | 466 | 460.15 | 460.15 | 468.95 | 459.35 | 5.72M |
| September 12, 2025 | 449.5 | 462.95 | 462.95 | 464.35 | 447.5 | 11.58M |
| September 11, 2025 | 434.5 | 446.25 | 446.25 | 447 | 433.55 | 5.12M |
| September 10, 2025 | 435.45 | 432.85 | 432.85 | 436.7 | 430.75 | 1.86M |
| September 09, 2025 | 436.75 | 433.45 | 433.45 | 440 | 431.5 | 2.29M |
| September 08, 2025 | 442.4 | 435.6 | 435.6 | 442.65 | 434.7 | 1.75M |