430.65
+4.35(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 427.8 | 430.65 | 430.65 | 437.8 | 427.5 | 50,948 |
| December 11, 2025 | 429.4 | 426.3 | 426.3 | 436 | 425 | 34,813 |
| December 10, 2025 | 433.95 | 429.3 | 429.3 | 440.8 | 428 | 30,696 |
| December 09, 2025 | 423.15 | 432.75 | 432.75 | 435 | 414 | 46,870 |
| December 08, 2025 | 438.85 | 422.9 | 422.9 | 448.5 | 420 | 39,872 |
| December 05, 2025 | 444.35 | 436.15 | 436.15 | 446.45 | 435 | 39,373 |
| December 04, 2025 | 439.5 | 440.65 | 440.65 | 444.4 | 433.2 | 50,829 |
| December 03, 2025 | 447 | 436.8 | 436.8 | 450.5 | 431.1 | 61,755 |
| December 02, 2025 | 463 | 447 | 447 | 463 | 442.2 | 127,749 |
| December 01, 2025 | 474.7 | 461.45 | 461.45 | 477 | 460 | 71,123 |
| November 28, 2025 | 465.4 | 473.3 | 473.3 | 487 | 465.4 | 204,025 |
| November 27, 2025 | 472 | 464.05 | 464.05 | 478.6 | 461 | 274,095 |
| November 26, 2025 | 435.2 | 483.45 | 483.45 | 522 | 435.2 | 4.03M |
| November 25, 2025 | 425 | 435.2 | 435.2 | 439.95 | 421 | 30,100 |
| November 24, 2025 | 440 | 430.1 | 430.1 | 440.55 | 426.65 | 32,427 |
| November 21, 2025 | 440 | 439 | 439 | 446.45 | 437 | 22,316 |
| November 19, 2025 | 461 | 454.4 | 454.4 | 461 | 451.05 | 47,887 |
| November 18, 2025 | 476.05 | 462.35 | 462.35 | 476.05 | 461.85 | 39,010 |
| November 17, 2025 | 481.45 | 475.55 | 475.55 | 484.5 | 475.05 | 17,674 |
| November 14, 2025 | 475 | 481.45 | 481.45 | 485 | 475 | 13,338 |
| November 13, 2025 | 482.5 | 479.6 | 479.6 | 485 | 478 | 24,903 |
| November 12, 2025 | 486.75 | 482.8 | 482.8 | 488.6 | 481.5 | 14,063 |
| November 11, 2025 | 483.15 | 485.2 | 485.2 | 488.95 | 481.3 | 23,453 |
| November 10, 2025 | 485.4 | 483.15 | 483.15 | 494.05 | 480 | 27,838 |
| November 07, 2025 | 499 | 492.85 | 492.85 | 502 | 491.05 | 17,223 |
| November 06, 2025 | 496.8 | 499.05 | 499.05 | 534 | 478 | 340,697 |
| November 04, 2025 | 501 | 494.15 | 494.15 | 504.9 | 493 | 18,960 |
| November 03, 2025 | 503 | 501.7 | 501.7 | 510 | 499.15 | 20,570 |
| October 31, 2025 | 505.35 | 504.6 | 504.6 | 507.4 | 502 | 14,922 |
| October 30, 2025 | 513 | 503.35 | 503.35 | 514.8 | 501.5 | 24,225 |
| October 29, 2025 | 500.8 | 509.3 | 509.3 | 516 | 500.5 | 50,251 |
| October 28, 2025 | 500 | 498.8 | 498.8 | 505.65 | 496 | 23,936 |
| October 27, 2025 | 505.7 | 498.45 | 498.45 | 510.85 | 495.85 | 48,406 |
| October 24, 2025 | 509.4 | 502.5 | 502.5 | 511 | 501 | 24,186 |
| October 23, 2025 | 517.2 | 509.4 | 509.4 | 519.1 | 508 | 23,576 |
| October 21, 2025 | 514.5 | 515.3 | 515.3 | 530 | 509.35 | 34,291 |
| October 20, 2025 | 516 | 510.3 | 510.3 | 524 | 508.1 | 21,255 |
| October 17, 2025 | 520 | 513.1 | 513.1 | 520.2 | 508.7 | 18,252 |
| October 16, 2025 | 523.85 | 518.35 | 518.35 | 534 | 515 | 26,562 |
| October 15, 2025 | 520.2 | 523.55 | 523.55 | 525.25 | 518.7 | 27,219 |
| October 14, 2025 | 535.7 | 516.65 | 516.65 | 537.3 | 511.35 | 31,876 |
| October 13, 2025 | 540.45 | 533.55 | 533.55 | 550 | 530.45 | 50,115 |
| October 10, 2025 | 533.8 | 540.45 | 540.45 | 558 | 523.05 | 136,363 |
| October 09, 2025 | 547.7 | 532 | 532 | 547.7 | 528.8 | 61,007 |
| October 08, 2025 | 517.6 | 538.8 | 538.8 | 556.9 | 512.05 | 429,009 |
| October 07, 2025 | 516.6 | 512.9 | 512.9 | 520 | 504.5 | 33,294 |
| October 06, 2025 | 523.7 | 511.5 | 511.5 | 530 | 510 | 17,720 |
| October 03, 2025 | 511 | 522 | 522 | 525 | 511 | 39,825 |
| October 01, 2025 | 500 | 510.8 | 510.8 | 514.8 | 500 | 36,799 |
| September 30, 2025 | 495.5 | 499.2 | 499.2 | 507 | 490 | 22,020 |
| September 29, 2025 | 500.4 | 494.55 | 494.55 | 507.5 | 492.25 | 25,580 |
| September 26, 2025 | 523.9 | 501.2 | 501.2 | 523.9 | 499.2 | 44,418 |
| September 25, 2025 | 515.4 | 523.9 | 523.9 | 540.95 | 509.6 | 93,687 |
| September 24, 2025 | 524 | 515.6 | 515.6 | 528.3 | 513.75 | 40,794 |
| September 23, 2025 | 540 | 525.1 | 525.1 | 542.35 | 523.05 | 59,257 |
| September 22, 2025 | 548 | 529.9 | 529.9 | 548 | 521 | 115,918 |
| September 19, 2025 | 529.6 | 543.25 | 543.25 | 547.2 | 524 | 278,808 |
| September 18, 2025 | 501.6 | 522.85 | 522.85 | 528.45 | 496.1 | 285,985 |
| September 17, 2025 | 494 | 498 | 498 | 506.05 | 494 | 42,906 |
| September 16, 2025 | 494.95 | 493.7 | 493.7 | 498 | 490.05 | 34,790 |