436.10
-5.6(-1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 443.4 | 436.3 | 436.3 | 444.4 | 433.8 | 230,223 |
| December 23, 2025 | 441.8 | 441.7 | 441.7 | 450.45 | 435.8 | 930,677 |
| December 22, 2025 | 438.7 | 440.25 | 440.25 | 451.35 | 437.1 | 812,681 |
| December 19, 2025 | 427 | 438 | 438 | 448 | 426.65 | 2.33M |
| December 18, 2025 | 436.2 | 430.95 | 430.95 | 439.55 | 425.15 | 1.43M |
| December 17, 2025 | 407.9 | 441.05 | 441.05 | 445 | 407.85 | 5.42M |
| December 16, 2025 | 416.5 | 408.85 | 408.85 | 418.9 | 405 | 211,624 |
| December 15, 2025 | 415.2 | 417.55 | 417.55 | 423.7 | 413.9 | 390,436 |
| December 12, 2025 | 414.1 | 414.15 | 414.15 | 426.25 | 410.8 | 373,785 |
| December 11, 2025 | 412.4 | 418.65 | 418.65 | 424 | 406.3 | 571,680 |
| December 10, 2025 | 408.2 | 414.4 | 414.4 | 417 | 408 | 293,771 |
| December 09, 2025 | 408 | 408 | 408 | 411.9 | 404 | 346,951 |
| December 08, 2025 | 410.85 | 414.5 | 414.5 | 422.7 | 404.7 | 1.01M |
| December 05, 2025 | 413 | 416.2 | 416.2 | 421.05 | 396.3 | 2.34M |
| December 04, 2025 | 374 | 412.15 | 412.15 | 413.25 | 373.6 | 6.64M |
| December 03, 2025 | 383.55 | 375.7 | 375.7 | 392.95 | 372 | 297,867 |
| December 02, 2025 | 386.65 | 382.95 | 382.95 | 389.9 | 380.9 | 206,086 |
| December 01, 2025 | 393.15 | 386.65 | 386.65 | 401.8 | 385.25 | 330,973 |
| November 28, 2025 | 396.8 | 392.8 | 392.8 | 400.15 | 391.3 | 183,137 |
| November 27, 2025 | 402.4 | 398.45 | 398.45 | 409 | 395.4 | 254,626 |
| November 26, 2025 | 400 | 397.4 | 397.4 | 404.95 | 395.05 | 163,857 |
| November 25, 2025 | 398.65 | 399.55 | 399.55 | 406.5 | 397.1 | 167,407 |
| November 24, 2025 | 403.6 | 396.85 | 396.85 | 404.75 | 393 | 141,724 |
| November 21, 2025 | 410 | 403.7 | 403.7 | 410.35 | 400.25 | 157,992 |
| November 19, 2025 | 409.3 | 416.9 | 416.9 | 424 | 409.05 | 787,906 |
| November 18, 2025 | 413.7 | 411.3 | 411.3 | 416.6 | 406 | 630,881 |
| November 17, 2025 | 392.85 | 412.15 | 412.15 | 415 | 390.05 | 1.09M |
| November 14, 2025 | 392.4 | 392.85 | 392.85 | 394.1 | 389.05 | 88,685 |
| November 13, 2025 | 392.25 | 394.35 | 394.35 | 398.15 | 389.25 | 406,165 |
| November 12, 2025 | 392.6 | 392.25 | 392.25 | 394.4 | 390.8 | 270,010 |
| November 11, 2025 | 380 | 390.8 | 390.8 | 397 | 377.6 | 2.35M |
| November 10, 2025 | 378 | 378.7 | 378.7 | 383.8 | 372 | 365,859 |
| November 07, 2025 | 389 | 378.45 | 378.45 | 389.45 | 376.95 | 365,530 |
| November 06, 2025 | 396.5 | 389 | 389 | 398.45 | 386 | 215,011 |
| November 04, 2025 | 403.25 | 398.2 | 398.2 | 405.9 | 396.15 | 172,903 |
| November 03, 2025 | 402.35 | 401.9 | 401.9 | 409 | 392.5 | 566,685 |
| October 31, 2025 | 402.55 | 402.35 | 402.35 | 412.3 | 399.5 | 656,769 |
| October 30, 2025 | 389.9 | 400 | 400 | 430.45 | 389.85 | 5.57M |
| October 29, 2025 | 386.5 | 391.35 | 391.35 | 392 | 385.65 | 159,782 |
| October 28, 2025 | 386.7 | 386.8 | 386.8 | 389.25 | 382.65 | 116,107 |
| October 27, 2025 | 391.3 | 386.7 | 386.7 | 391.85 | 385.85 | 109,921 |
| October 24, 2025 | 391.5 | 390.3 | 390.3 | 393.35 | 389.15 | 218,033 |
| October 23, 2025 | 392.65 | 391.5 | 391.5 | 393.75 | 390.15 | 90,616 |
| October 21, 2025 | 392.1 | 390.75 | 390.75 | 394.7 | 389.45 | 38,790 |
| October 20, 2025 | 395 | 392.15 | 392.15 | 396 | 391 | 193,219 |
| October 17, 2025 | 396.9 | 391.9 | 391.9 | 396.9 | 388.95 | 170,952 |
| October 16, 2025 | 394 | 394 | 394 | 397 | 391.35 | 315,909 |
| October 15, 2025 | 386.4 | 393.6 | 393.6 | 394.9 | 385 | 159,158 |
| October 14, 2025 | 393.8 | 384.95 | 384.95 | 395.8 | 383.2 | 209,468 |
| October 13, 2025 | 391 | 392.45 | 392.45 | 395.95 | 390.1 | 200,925 |
| October 10, 2025 | 392.75 | 391 | 391 | 398.25 | 389.3 | 443,837 |
| October 09, 2025 | 389.05 | 392.75 | 392.75 | 395.5 | 389.05 | 210,215 |
| October 08, 2025 | 390.85 | 387.7 | 387.7 | 397.2 | 385 | 513,781 |
| October 07, 2025 | 395.4 | 393.05 | 393.05 | 398.25 | 392 | 254,780 |
| October 06, 2025 | 381.75 | 393.75 | 393.75 | 399.4 | 381.75 | 562,184 |
| October 03, 2025 | 391.2 | 386.75 | 386.75 | 392.95 | 384.3 | 287,435 |
| October 01, 2025 | 383.05 | 391.2 | 391.2 | 394.5 | 380.4 | 342,589 |
| September 30, 2025 | 380.2 | 384 | 384 | 385.55 | 379.5 | 242,817 |
| September 29, 2025 | 382 | 382.85 | 382.85 | 388.5 | 382 | 371,339 |
| September 26, 2025 | 381 | 385.55 | 385.55 | 391.75 | 380 | 527,637 |