441.20
-8.4(-1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 450 | 441.2 | 441.2 | 456 | 435.65 | 80,004 |
| December 04, 2025 | 450 | 449.6 | 449.6 | 455.95 | 445.05 | 62,435 |
| December 03, 2025 | 462.2 | 454.5 | 454.5 | 462.2 | 450 | 50,066 |
| December 02, 2025 | 467 | 457.65 | 457.65 | 467 | 453.75 | 33,820 |
| December 01, 2025 | 462 | 462.4 | 462.4 | 466.7 | 460.1 | 47,427 |
| November 28, 2025 | 462 | 468.6 | 468.6 | 470.25 | 460 | 49,547 |
| November 27, 2025 | 468.8 | 464.4 | 464.4 | 471 | 460.1 | 36,168 |
| November 26, 2025 | 458.2 | 468.55 | 468.55 | 472.9 | 458.2 | 76,347 |
| November 25, 2025 | 471 | 463.6 | 463.6 | 471.9 | 460 | 66,693 |
| November 24, 2025 | 469 | 465.35 | 465.35 | 469 | 459 | 47,974 |
| November 21, 2025 | 465.8 | 465.9 | 465.9 | 470.05 | 463.75 | 80,113 |
| November 19, 2025 | 463.45 | 465.85 | 465.85 | 473.8 | 456.75 | 61,816 |
| November 18, 2025 | 476.1 | 469.3 | 469.3 | 480.85 | 460.15 | 105,328 |
| November 17, 2025 | 492.25 | 480.45 | 480.45 | 497 | 477.55 | 57,456 |
| November 14, 2025 | 483 | 490.3 | 490.3 | 495.8 | 473.55 | 95,342 |
| November 13, 2025 | 495 | 485.35 | 485.35 | 495.9 | 483 | 59,948 |
| November 12, 2025 | 482.2 | 496.6 | 496.6 | 500.2 | 480.45 | 124,298 |
| November 11, 2025 | 484.55 | 483.4 | 483.4 | 494 | 481 | 78,764 |
| November 10, 2025 | 460.8 | 480.7 | 480.7 | 498.4 | 460.8 | 213,405 |
| November 07, 2025 | 456 | 458.5 | 458.5 | 468 | 448.4 | 51,803 |
| November 06, 2025 | 471.7 | 460.7 | 460.7 | 478.45 | 459 | 55,223 |
| November 04, 2025 | 477.05 | 476 | 476 | 480 | 470 | 44,779 |
| November 03, 2025 | 480.6 | 473.25 | 473.25 | 487.55 | 471.1 | 68,572 |
| October 31, 2025 | 475 | 485.45 | 485.45 | 490.95 | 475 | 47,332 |
| October 30, 2025 | 484.8 | 478.65 | 478.65 | 484.8 | 475.5 | 56,208 |
| October 29, 2025 | 481.75 | 478.05 | 478.05 | 486.2 | 474.9 | 54,526 |
| October 28, 2025 | 490 | 477.95 | 477.95 | 493.05 | 473.7 | 69,775 |
| October 27, 2025 | 498.25 | 492.35 | 492.35 | 499.8 | 489.7 | 68,002 |
| October 24, 2025 | 481.5 | 497.8 | 497.8 | 502 | 481.25 | 121,698 |
| October 23, 2025 | 498.65 | 484 | 484 | 499.55 | 481.25 | 51,168 |
| October 21, 2025 | 500 | 490.15 | 490.15 | 504.65 | 484.25 | 25,359 |
| October 20, 2025 | 503.15 | 499.15 | 499.15 | 517.7 | 495.7 | 67,615 |
| October 17, 2025 | 488.75 | 503.5 | 503.5 | 510.1 | 488.75 | 52,696 |
| October 16, 2025 | 487 | 496.2 | 496.2 | 508.5 | 483 | 113,788 |
| October 15, 2025 | 475 | 486.9 | 486.9 | 491.55 | 472 | 66,571 |
| October 14, 2025 | 471.1 | 476 | 476 | 487.95 | 468 | 62,384 |
| October 13, 2025 | 481.15 | 481.05 | 481.05 | 484.95 | 474.35 | 69,874 |
| October 10, 2025 | 464.8 | 481.15 | 481.15 | 485.7 | 464.8 | 92,135 |
| October 09, 2025 | 469 | 467.45 | 467.45 | 471.85 | 440.95 | 97,088 |
| October 08, 2025 | 468.5 | 466.55 | 466.55 | 472 | 462 | 80,702 |
| October 07, 2025 | 470 | 469.55 | 469.55 | 479.75 | 466.5 | 62,865 |
| October 06, 2025 | 475.65 | 470 | 470 | 479.4 | 467.25 | 93,874 |
| October 03, 2025 | 475 | 475.65 | 475.65 | 489.95 | 472.2 | 70,768 |
| October 01, 2025 | 469.5 | 477.25 | 477.25 | 483 | 467 | 65,615 |
| September 30, 2025 | 482.5 | 469.75 | 469.75 | 485.95 | 467.9 | 132,446 |
| September 29, 2025 | 501.8 | 482.5 | 482.5 | 509.9 | 479.1 | 166,599 |
| September 26, 2025 | 514 | 501.8 | 501.8 | 514 | 495.15 | 134,268 |
| September 25, 2025 | 510 | 509.9 | 509.9 | 518.9 | 508.35 | 72,361 |
| September 24, 2025 | 519 | 512.05 | 512.05 | 519.8 | 507 | 71,766 |
| September 23, 2025 | 515.95 | 515.25 | 515.25 | 519.9 | 512.5 | 40,881 |
| September 22, 2025 | 522.95 | 515.45 | 515.45 | 527 | 512.05 | 69,015 |
| September 19, 2025 | 519.5 | 522.9 | 522.9 | 527 | 514.55 | 96,084 |
| September 18, 2025 | 519.75 | 516.05 | 516.05 | 522.3 | 514.85 | 42,584 |
| September 17, 2025 | 514.1 | 515.15 | 515.15 | 519.15 | 511.55 | 91,000 |
| September 16, 2025 | 515.2 | 511.5 | 511.5 | 521.75 | 509.55 | 107,352 |
| September 15, 2025 | 513.1 | 515.15 | 515.15 | 525 | 509.35 | 231,646 |
| September 12, 2025 | 521.75 | 516.75 | 516.75 | 523.45 | 516 | 65,631 |
| September 11, 2025 | 524.05 | 519.45 | 519.45 | 526.65 | 515.5 | 120,689 |
| September 10, 2025 | 522.6 | 524.05 | 524.05 | 530 | 519.95 | 184,595 |
| September 09, 2025 | 519.9 | 520 | 520 | 523.5 | 517.35 | 66,883 |