566.35
-8.05002(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 571.9 | 566.35 | 566.35 | 579.5 | 565.05 | 438,499 |
| December 03, 2025 | 580.75 | 574.4 | 574.4 | 582.25 | 567.45 | 1.19M |
| December 02, 2025 | 587 | 580.75 | 580.75 | 587.45 | 578.05 | 698,302 |
| December 01, 2025 | 581.05 | 587.45 | 587.45 | 592.8 | 579 | 2.05M |
| November 28, 2025 | 570.8 | 578.7 | 578.7 | 581.1 | 568.15 | 1.82M |
| November 27, 2025 | 572.5 | 568.8 | 568.8 | 576.3 | 565.3 | 871,320 |
| November 26, 2025 | 560 | 570.75 | 570.75 | 577.5 | 557.05 | 3.05M |
| November 25, 2025 | 538 | 557.4 | 557.4 | 559.2 | 538 | 2.23M |
| November 24, 2025 | 541 | 536.8 | 536.8 | 551.1 | 532.35 | 1.05M |
| November 21, 2025 | 546 | 540 | 540 | 548.5 | 538.2 | 875,898 |
| November 19, 2025 | 565.9 | 557.55 | 557.55 | 565.9 | 556.4 | 864,542 |
| November 18, 2025 | 561.9 | 565.15 | 565.15 | 567 | 550.8 | 2.05M |
| November 17, 2025 | 551 | 561.6 | 561.6 | 562.65 | 545.3 | 2.08M |
| November 14, 2025 | 540 | 547.3 | 547.3 | 558 | 539.95 | 3.47M |
| November 13, 2025 | 541 | 537.65 | 537.65 | 543.8 | 536.4 | 396,119 |
| November 12, 2025 | 543.9 | 540.35 | 540.35 | 544.8 | 534.2 | 566,485 |
| November 11, 2025 | 544 | 540.75 | 540.75 | 548.7 | 538.05 | 1.21M |
| November 10, 2025 | 529 | 541.9 | 541.9 | 544 | 524.5 | 1.63M |
| November 07, 2025 | 520 | 526.3 | 526.3 | 535.05 | 516.25 | 1.48M |
| November 06, 2025 | 539.25 | 520.75 | 520.75 | 539.4 | 518.25 | 1.35M |
| November 04, 2025 | 543 | 539.25 | 539.25 | 546 | 536.25 | 1.24M |
| November 03, 2025 | 540.05 | 540.45 | 540.45 | 559.75 | 537.1 | 3.58M |
| October 31, 2025 | 540 | 534.6 | 534.6 | 551.95 | 525.6 | 6.22M |
| October 30, 2025 | 521 | 541.65 | 541.65 | 549.3 | 521 | 6.05M |
| October 29, 2025 | 513 | 523 | 523 | 524.85 | 499 | 1.45M |
| October 28, 2025 | 506 | 513.8 | 513.8 | 520 | 505.85 | 2.38M |
| October 27, 2025 | 492.15 | 505.35 | 505.35 | 506.75 | 491 | 1.66M |
| October 24, 2025 | 493 | 489.8 | 489.8 | 495.4 | 487.9 | 493,126 |
| October 23, 2025 | 502.9 | 491.4 | 491.4 | 502.9 | 489.05 | 801,557 |
| October 21, 2025 | 501.75 | 499.65 | 499.65 | 504 | 494.5 | 187,200 |
| October 20, 2025 | 499.95 | 499.7 | 499.7 | 502.9 | 489.85 | 751,053 |
| October 17, 2025 | 503 | 499 | 499 | 505.85 | 491.65 | 1.16M |
| October 16, 2025 | 508.2 | 499.9 | 499.9 | 509.8 | 498 | 1.14M |
| October 15, 2025 | 488.95 | 506.25 | 506.25 | 508.5 | 485.25 | 2.38M |
| October 14, 2025 | 496 | 485.25 | 485.25 | 497.95 | 482.35 | 950,373 |
| October 13, 2025 | 488.3 | 491.25 | 491.25 | 493.95 | 484 | 897,791 |
| October 10, 2025 | 495.1 | 490 | 490 | 496.95 | 486.95 | 986,520 |
| October 09, 2025 | 497 | 495.15 | 495.15 | 503.35 | 489.9 | 3.73M |
| October 08, 2025 | 475.55 | 489.45 | 489.45 | 492.5 | 470.5 | 2.73M |
| October 07, 2025 | 472 | 475.5 | 475.5 | 486.55 | 470.75 | 2.89M |
| October 06, 2025 | 459 | 469.5 | 469.5 | 472.4 | 455.05 | 1.32M |
| October 03, 2025 | 450.2 | 457.2 | 457.2 | 468.6 | 450.1 | 2.14M |
| October 01, 2025 | 450.75 | 452.2 | 452.2 | 454.3 | 442.15 | 1.06M |
| September 30, 2025 | 438.8 | 451.9 | 451.9 | 455.5 | 438 | 2.04M |
| September 29, 2025 | 420 | 438.8 | 438.8 | 440.4 | 419.6 | 1.46M |
| September 26, 2025 | 432 | 419.35 | 419.35 | 433.9 | 417.95 | 1.78M |
| September 25, 2025 | 441 | 436.2 | 436.2 | 445 | 434.75 | 731,726 |
| September 24, 2025 | 450 | 441.75 | 441.75 | 452.55 | 440.1 | 528,922 |
| September 23, 2025 | 452 | 451 | 451 | 454.1 | 442 | 929,925 |
| September 22, 2025 | 455 | 450.1 | 450.1 | 458.7 | 448.8 | 1.36M |
| September 19, 2025 | 451.5 | 454.05 | 454.05 | 458.5 | 450 | 1.22M |
| September 18, 2025 | 444.9 | 449.5 | 449.5 | 456.15 | 444.9 | 1.47M |
| September 17, 2025 | 447 | 443.3 | 443.3 | 448.65 | 441.6 | 646,686 |
| September 16, 2025 | 441.55 | 446.7 | 446.7 | 455.1 | 440.3 | 994,300 |
| September 15, 2025 | 434.95 | 439.55 | 439.55 | 443 | 434 | 675,673 |
| September 12, 2025 | 439.95 | 434.55 | 434.55 | 442.2 | 433.85 | 424,533 |
| September 11, 2025 | 447.4 | 438.65 | 438.65 | 449.15 | 437.55 | 799,411 |
| September 10, 2025 | 441 | 447.5 | 447.5 | 450.2 | 439 | 557,687 |
| September 09, 2025 | 449.6 | 440.45 | 440.45 | 450.45 | 439 | 339,572 |
| September 08, 2025 | 436 | 447.4 | 447.4 | 453.5 | 432.65 | 1.04M |