449.95
-3.05001(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 454.85 | 449.95 | 450.7 | 458.35 | 449 | 21,927 |
| December 23, 2025 | 464.9 | 453 | 453 | 465.05 | 448.55 | 60,519 |
| December 22, 2025 | 445.15 | 461.95 | 461.95 | 469 | 435.2 | 153,484 |
| December 19, 2025 | 444.95 | 445.2 | 445.2 | 454.4 | 440.3 | 60,343 |
| December 18, 2025 | 452.3 | 442.5 | 442.5 | 452.3 | 441.45 | 45,042 |
| December 17, 2025 | 451.85 | 452 | 452 | 459.55 | 450.95 | 37,080 |
| December 16, 2025 | 462 | 456.4 | 456.4 | 463.9 | 455.15 | 31,858 |
| December 15, 2025 | 461.95 | 462 | 462 | 464.9 | 458.4 | 30,196 |
| December 12, 2025 | 469.5 | 461.5 | 461.5 | 469.8 | 460 | 50,921 |
| December 11, 2025 | 455 | 469.5 | 469.5 | 472.85 | 449.25 | 102,717 |
| December 10, 2025 | 455.75 | 452 | 452 | 462.55 | 451 | 54,706 |
| December 09, 2025 | 433.65 | 455.8 | 455.8 | 458.75 | 427.9 | 158,412 |
| December 08, 2025 | 450.2 | 435.75 | 435.75 | 451.8 | 429 | 147,176 |
| December 05, 2025 | 451.4 | 450.9 | 450.9 | 454.25 | 446.2 | 67,992 |
| December 04, 2025 | 458.25 | 451.45 | 451.45 | 462.9 | 447.7 | 73,642 |
| December 03, 2025 | 459.15 | 458.3 | 458.3 | 463.85 | 450 | 73,404 |
| December 02, 2025 | 470.8 | 459.2 | 459.2 | 470.8 | 456.7 | 74,231 |
| December 01, 2025 | 472.05 | 470.85 | 470.85 | 483.75 | 470 | 120,567 |
| November 28, 2025 | 477.2 | 475.15 | 475.15 | 479.5 | 468.15 | 100,523 |
| November 27, 2025 | 464.65 | 474.15 | 474.15 | 477.3 | 463.5 | 136,465 |
| November 26, 2025 | 458.5 | 464.25 | 464.25 | 469.3 | 454 | 112,035 |
| November 25, 2025 | 451 | 454.1 | 454.1 | 461.05 | 446.25 | 125,882 |
| November 24, 2025 | 467.5 | 449.65 | 449.65 | 469.55 | 446.6 | 159,535 |
| November 21, 2025 | 484.05 | 469.55 | 469.55 | 488.7 | 467 | 200,647 |
| November 19, 2025 | 482.2 | 484.9 | 484.9 | 491.8 | 479.45 | 152,759 |
| November 18, 2025 | 488 | 482.15 | 482.15 | 491.3 | 478.25 | 159,928 |
| November 17, 2025 | 495 | 490.45 | 490.45 | 505.55 | 488 | 304,659 |
| November 14, 2025 | 496.15 | 486.3 | 486.3 | 496.5 | 479.7 | 319,261 |
| November 13, 2025 | 502.5 | 496.2 | 496.2 | 506.05 | 493 | 202,087 |
| November 12, 2025 | 506.95 | 502.85 | 502.85 | 516.95 | 496.6 | 453,192 |
| November 11, 2025 | 525 | 504.3 | 504.3 | 538.95 | 475.4 | 3.25M |
| November 10, 2025 | 587.75 | 585.75 | 585.75 | 605 | 567.1 | 505,337 |
| November 07, 2025 | 588 | 583.1 | 583.1 | 596.75 | 566.9 | 362,488 |
| November 06, 2025 | 624 | 591.75 | 591.75 | 628.2 | 586.35 | 359,161 |
| November 04, 2025 | 639.8 | 623.45 | 623.45 | 653.8 | 617.75 | 618,277 |
| November 03, 2025 | 578 | 645 | 645 | 661.95 | 566.55 | 4.35M |
| October 31, 2025 | 576 | 573.7 | 573.7 | 585.45 | 570.5 | 320,726 |
| October 30, 2025 | 581 | 572.65 | 572.65 | 581 | 568 | 408,629 |
| October 29, 2025 | 553 | 570.85 | 570.85 | 581 | 548.25 | 811,564 |
| October 28, 2025 | 534.8 | 550.7 | 550.7 | 572 | 520.4 | 1.84M |
| October 27, 2025 | 528 | 524.6 | 524.6 | 532.5 | 520.75 | 113,013 |
| October 24, 2025 | 525.45 | 528 | 528 | 534.7 | 511 | 221,422 |
| October 23, 2025 | 540 | 525.8 | 525.8 | 544.4 | 522.3 | 158,250 |
| October 21, 2025 | 532.95 | 538.5 | 538.5 | 541 | 532.95 | 162,800 |
| October 20, 2025 | 488.4 | 526 | 526 | 534 | 488.4 | 616,768 |
| October 17, 2025 | 513 | 487.65 | 487.65 | 513 | 482.4 | 112,231 |
| October 16, 2025 | 497.5 | 500.5 | 500.5 | 510 | 496 | 95,440 |
| October 15, 2025 | 506 | 497.3 | 497.3 | 507 | 494.25 | 163,566 |
| October 14, 2025 | 525.6 | 509.25 | 509.25 | 529.2 | 506.1 | 127,828 |
| October 13, 2025 | 496.65 | 527.45 | 527.45 | 530.95 | 492 | 481,935 |
| October 10, 2025 | 517.9 | 500.7 | 500.7 | 526.9 | 498.5 | 137,290 |
| October 09, 2025 | 495 | 518.85 | 518.85 | 521.5 | 491.85 | 252,113 |
| October 08, 2025 | 488.9 | 500.15 | 500.15 | 505.7 | 482.1 | 489,976 |
| October 07, 2025 | 466 | 488.25 | 488.25 | 494.5 | 464.15 | 493,347 |
| October 06, 2025 | 466.45 | 468.05 | 468.05 | 470.75 | 451.85 | 337,548 |
| October 03, 2025 | 467 | 466.15 | 466.15 | 468.95 | 452.2 | 140,280 |
| October 01, 2025 | 452.05 | 462.55 | 462.55 | 466 | 450.3 | 144,137 |
| September 30, 2025 | 460 | 449.05 | 449.05 | 468.95 | 442.4 | 221,604 |
| September 29, 2025 | 474.7 | 462.55 | 462.55 | 480.8 | 460 | 271,515 |
| September 26, 2025 | 515 | 474.65 | 474.65 | 515 | 471.25 | 492,877 |