509.25
-5.1(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 514.4 | 509.7 | 509.7 | 516.8 | 507.25 | 89,014 |
| December 23, 2025 | 525 | 514.35 | 514.35 | 525.75 | 506.45 | 222,583 |
| December 22, 2025 | 519.5 | 525.8 | 525.8 | 529.9 | 516 | 136,644 |
| December 19, 2025 | 522.8 | 519.45 | 519.45 | 523.55 | 517.75 | 21,792 |
| December 18, 2025 | 523 | 520.45 | 520.45 | 525.9 | 519.05 | 29,061 |
| December 17, 2025 | 526.1 | 527 | 527 | 529.9 | 525.1 | 14,119 |
| December 16, 2025 | 525.05 | 529.55 | 529.55 | 536.8 | 523.05 | 31,190 |
| December 15, 2025 | 529.2 | 527.5 | 527.5 | 532.8 | 525 | 25,599 |
| December 12, 2025 | 536.4 | 533.3 | 533.3 | 541.35 | 531 | 24,636 |
| December 11, 2025 | 525.4 | 541.35 | 541.35 | 545.05 | 525 | 48,444 |
| December 10, 2025 | 519 | 525.35 | 525.35 | 526.95 | 519 | 13,217 |
| December 09, 2025 | 519 | 520.85 | 520.85 | 523.15 | 513 | 19,577 |
| December 08, 2025 | 515.25 | 520.15 | 520.15 | 522.6 | 514 | 40,662 |
| December 05, 2025 | 526 | 520.65 | 520.65 | 526.9 | 520 | 25,555 |
| December 04, 2025 | 529 | 527 | 527 | 532 | 526 | 10,159 |
| December 03, 2025 | 530.9 | 530.6 | 530.6 | 533.6 | 526.65 | 17,605 |
| December 02, 2025 | 529.8 | 530.85 | 530.85 | 534.35 | 526 | 58,643 |
| December 01, 2025 | 538.65 | 530.3 | 530.3 | 540 | 527.1 | 53,023 |
| November 28, 2025 | 536.15 | 538.1 | 538.1 | 545.2 | 531.85 | 40,870 |
| November 27, 2025 | 541.1 | 538.25 | 538.25 | 552.4 | 534.25 | 39,342 |
| November 26, 2025 | 541.9 | 541.1 | 541.1 | 545 | 538.05 | 28,436 |
| November 25, 2025 | 545.55 | 541.85 | 541.85 | 554.9 | 540.1 | 15,534 |
| November 24, 2025 | 552.35 | 545.1 | 545.1 | 564.3 | 540 | 63,629 |
| November 21, 2025 | 546 | 552.35 | 552.35 | 556 | 544.9 | 34,019 |
| November 19, 2025 | 549.8 | 543.25 | 543.25 | 552.6 | 539.3 | 47,711 |
| November 18, 2025 | 548.65 | 549.75 | 549.75 | 555 | 537.5 | 53,653 |
| November 17, 2025 | 539 | 548.7 | 548.7 | 552 | 536 | 53,253 |
| November 14, 2025 | 546 | 540.55 | 540.55 | 549.8 | 537 | 40,123 |
| November 13, 2025 | 555.5 | 549.5 | 549.5 | 559.45 | 543.15 | 114,772 |
| November 12, 2025 | 546 | 547.2 | 547.2 | 554.3 | 535 | 53,109 |
| November 11, 2025 | 537.8 | 546 | 546 | 547.9 | 535 | 31,885 |
| November 10, 2025 | 535 | 542.75 | 542.75 | 550 | 530.8 | 69,294 |
| November 07, 2025 | 533 | 536.7 | 536.7 | 545.2 | 521.6 | 50,079 |
| November 06, 2025 | 536 | 533.9 | 533.9 | 544.8 | 522.3 | 51,690 |
| November 04, 2025 | 534 | 533.55 | 533.55 | 541.5 | 525.25 | 64,008 |
| November 03, 2025 | 524.2 | 534.2 | 534.2 | 536 | 524.2 | 50,873 |
| October 31, 2025 | 521.55 | 524.15 | 524.15 | 528.85 | 520.3 | 23,740 |
| October 30, 2025 | 521.3 | 526.3 | 526.3 | 530.5 | 518 | 54,089 |
| October 29, 2025 | 521.7 | 521.25 | 521.25 | 523.95 | 518 | 21,772 |
| October 28, 2025 | 520.3 | 518.95 | 518.95 | 523.95 | 517 | 13,603 |
| October 27, 2025 | 521.25 | 518.25 | 518.25 | 523.95 | 515 | 37,170 |
| October 24, 2025 | 523.1 | 521.25 | 521.25 | 523.25 | 517.05 | 48,376 |
| October 23, 2025 | 527.35 | 521 | 521 | 528.4 | 519.6 | 59,208 |
| October 21, 2025 | 529.7 | 527.35 | 527.35 | 530 | 521 | 20,611 |
| October 20, 2025 | 524.9 | 520.65 | 520.65 | 524.9 | 516.3 | 21,824 |
| October 17, 2025 | 525.1 | 520.55 | 520.55 | 530.1 | 519.7 | 45,980 |
| October 16, 2025 | 527.15 | 527.3 | 527.3 | 530.95 | 522.8 | 42,146 |
| October 15, 2025 | 526.3 | 521.85 | 521.85 | 531.25 | 513.6 | 87,695 |
| October 14, 2025 | 525.85 | 533.15 | 533.15 | 536 | 518.35 | 100,816 |
| October 13, 2025 | 528.1 | 525.8 | 525.8 | 529.2 | 522 | 26,818 |
| October 10, 2025 | 525.5 | 525.8 | 525.8 | 534.45 | 524.45 | 23,911 |
| October 09, 2025 | 526.3 | 525.55 | 525.55 | 531.95 | 523.6 | 26,068 |
| October 08, 2025 | 537.25 | 530.3 | 530.3 | 538.4 | 521 | 41,171 |
| October 07, 2025 | 535 | 535.1 | 535.1 | 542.9 | 530.9 | 28,386 |
| October 06, 2025 | 534.15 | 538.55 | 538.55 | 554.15 | 530.15 | 75,114 |
| October 03, 2025 | 536.8 | 534.15 | 534.15 | 539 | 528 | 27,992 |
| October 01, 2025 | 520.85 | 536.8 | 536.8 | 539.9 | 520.85 | 32,994 |
| September 30, 2025 | 531 | 520.8 | 520.8 | 531.65 | 517.3 | 37,309 |
| September 29, 2025 | 527.9 | 534.2 | 534.2 | 536.85 | 523.1 | 36,594 |
| September 26, 2025 | 530.1 | 527.9 | 527.9 | 534 | 525.05 | 29,227 |