487.60
-9.85(-1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 496 | 487.6 | 487.6 | 511.95 | 485 | 66,285 |
| December 23, 2025 | 494 | 497.45 | 497.45 | 505.9 | 490.1 | 38,749 |
| December 22, 2025 | 479.95 | 490.4 | 490.4 | 492.3 | 479.95 | 18,069 |
| December 19, 2025 | 483.1 | 478.5 | 478.5 | 489 | 473.95 | 32,375 |
| December 18, 2025 | 482.85 | 480.55 | 480.55 | 485.4 | 479 | 9,660 |
| December 17, 2025 | 489.95 | 482.85 | 482.85 | 492.55 | 481 | 18,307 |
| December 16, 2025 | 496.65 | 490.15 | 490.15 | 496.65 | 487 | 11,776 |
| December 15, 2025 | 491.8 | 494.05 | 494.05 | 499.5 | 490 | 11,409 |
| December 12, 2025 | 498 | 492.1 | 492.1 | 500.55 | 491.2 | 16,854 |
| December 11, 2025 | 489 | 495.35 | 495.35 | 498 | 484.5 | 24,325 |
| December 10, 2025 | 483.6 | 490.15 | 490.15 | 509.5 | 483.6 | 59,455 |
| December 09, 2025 | 490.1 | 483.35 | 483.35 | 492 | 475.45 | 62,016 |
| December 08, 2025 | 512.3 | 492.75 | 492.75 | 512.35 | 490 | 33,926 |
| December 05, 2025 | 514.2 | 509.6 | 509.6 | 515.45 | 506 | 40,617 |
| December 04, 2025 | 517.45 | 511.9 | 511.9 | 517.7 | 510 | 13,365 |
| December 03, 2025 | 517.5 | 514.9 | 514.9 | 534.95 | 511.3 | 49,585 |
| December 02, 2025 | 510.95 | 515.35 | 515.35 | 518.5 | 506 | 30,953 |
| December 01, 2025 | 520 | 511.8 | 511.8 | 520.05 | 510 | 33,574 |
| November 28, 2025 | 522 | 520 | 520 | 548.5 | 514.4 | 120,295 |
| November 27, 2025 | 527.05 | 523.45 | 523.45 | 537 | 520.1 | 20,359 |
| November 26, 2025 | 525.15 | 527.05 | 527.05 | 529.5 | 522.55 | 12,580 |
| November 25, 2025 | 520.95 | 522.45 | 522.45 | 530 | 518.15 | 16,787 |
| November 24, 2025 | 533 | 520.95 | 520.95 | 537.2 | 517.95 | 35,869 |
| November 21, 2025 | 538.9 | 532.65 | 532.65 | 544.9 | 531 | 19,103 |
| November 19, 2025 | 549 | 547.35 | 547.35 | 557 | 541 | 26,109 |
| November 18, 2025 | 549.8 | 549.35 | 549.35 | 557.95 | 544 | 14,315 |
| November 17, 2025 | 550.6 | 548.8 | 548.8 | 554 | 547 | 15,427 |
| November 14, 2025 | 561.85 | 555.1 | 555.1 | 561.9 | 552.65 | 11,841 |
| November 13, 2025 | 561 | 560.1 | 560.1 | 564.45 | 555.95 | 27,538 |
| November 12, 2025 | 552.9 | 559.1 | 559.1 | 565.95 | 551.5 | 18,276 |
| November 11, 2025 | 550.25 | 550.05 | 550.05 | 554 | 544.2 | 14,056 |
| November 10, 2025 | 561.95 | 549.75 | 549.75 | 562 | 547 | 19,089 |
| November 07, 2025 | 545.65 | 557.15 | 557.15 | 562.6 | 535.35 | 35,768 |
| November 06, 2025 | 561.6 | 548.7 | 548.7 | 563.7 | 545 | 21,755 |
| November 04, 2025 | 564.5 | 558.65 | 558.65 | 566.5 | 557 | 14,459 |
| November 03, 2025 | 562.95 | 563.4 | 563.4 | 565 | 560 | 11,947 |
| October 31, 2025 | 562.9 | 563.75 | 563.75 | 568 | 560 | 19,065 |
| October 30, 2025 | 567 | 562.2 | 562.2 | 567 | 559.75 | 14,113 |
| October 29, 2025 | 560.95 | 564.3 | 564.3 | 565.4 | 559.45 | 12,032 |
| October 28, 2025 | 560 | 561.85 | 561.85 | 564.25 | 558.6 | 15,758 |
| October 27, 2025 | 558.75 | 559.95 | 559.95 | 564 | 556.3 | 22,637 |
| October 24, 2025 | 570 | 558.75 | 558.75 | 570.65 | 556.1 | 32,888 |
| October 23, 2025 | 568.6 | 567.85 | 567.85 | 572 | 564.35 | 41,120 |
| October 21, 2025 | 567.35 | 566.6 | 566.6 | 569.85 | 564.35 | 6,382 |
| October 20, 2025 | 563 | 567.35 | 567.35 | 572 | 560 | 41,787 |
| October 17, 2025 | 563.9 | 561.1 | 561.1 | 572 | 558 | 52,745 |
| October 16, 2025 | 574 | 564.7 | 564.7 | 574.7 | 562.3 | 47,892 |
| October 15, 2025 | 564.05 | 570.95 | 570.95 | 573.85 | 564.05 | 45,541 |
| October 14, 2025 | 568.5 | 566.25 | 566.25 | 575.7 | 559.6 | 160,721 |
| October 13, 2025 | 575 | 572.8 | 572.8 | 576.5 | 560.15 | 116,877 |
| October 10, 2025 | 581 | 579.05 | 579.05 | 586.45 | 575 | 241,572 |
| October 09, 2025 | 558.25 | 586.95 | 586.95 | 644.8 | 557.25 | 5.97M |
| October 08, 2025 | 555.15 | 558.25 | 558.25 | 561.2 | 555 | 16,272 |
| October 07, 2025 | 563.6 | 559.65 | 559.65 | 565 | 554 | 22,559 |
| October 06, 2025 | 569 | 560.6 | 560.6 | 572.4 | 554.5 | 36,774 |
| October 03, 2025 | 559.55 | 568.15 | 568.15 | 573.2 | 556.75 | 26,585 |
| October 01, 2025 | 560 | 557.1 | 557.1 | 573.9 | 554.25 | 82,233 |
| September 30, 2025 | 560.15 | 547.95 | 547.95 | 561.85 | 534.8 | 60,561 |
| September 29, 2025 | 574 | 561.9 | 561.9 | 574 | 554.5 | 29,517 |
| September 26, 2025 | 575 | 566.15 | 566.15 | 577.7 | 556 | 52,869 |