555.60
-1.45(-0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 557.05 | 555.6 | 555.6 | 565.95 | 548.7 | 246,267 |
| December 03, 2025 | 565 | 557.05 | 557.05 | 565.15 | 553.4 | 135,953 |
| December 02, 2025 | 584.5 | 566.2 | 566.2 | 585.1 | 559.65 | 263,885 |
| December 01, 2025 | 585.5 | 584.5 | 584.5 | 593.05 | 577.3 | 92,713 |
| November 28, 2025 | 586.95 | 585.95 | 585.95 | 591.95 | 583.35 | 48,357 |
| November 27, 2025 | 590 | 586.95 | 586.95 | 595.3 | 586 | 51,337 |
| November 26, 2025 | 587.3 | 589.4 | 589.4 | 603.45 | 582.9 | 114,702 |
| November 25, 2025 | 600 | 587.3 | 587.3 | 601.25 | 584.2 | 109,304 |
| November 24, 2025 | 609 | 600.05 | 600.05 | 609 | 595.2 | 115,076 |
| November 21, 2025 | 607.45 | 605.25 | 605.25 | 609 | 601 | 80,736 |
| November 19, 2025 | 620.5 | 613.15 | 613.15 | 620.6 | 610.05 | 37,599 |
| November 18, 2025 | 615.2 | 620 | 620 | 623 | 605.05 | 118,836 |
| November 17, 2025 | 616.1 | 613.55 | 613.55 | 623 | 610.5 | 88,125 |
| November 14, 2025 | 614.4 | 614.95 | 614.95 | 619.95 | 607 | 101,299 |
| November 13, 2025 | 618.6 | 614.4 | 614.4 | 620 | 611.05 | 121,877 |
| November 12, 2025 | 620 | 615.35 | 615.35 | 620.6 | 612.85 | 70,776 |
| November 11, 2025 | 614 | 613.05 | 613.05 | 621.3 | 610.15 | 109,146 |
| November 10, 2025 | 621 | 611.75 | 611.75 | 624.05 | 610 | 110,066 |
| November 07, 2025 | 650 | 619.6 | 619.6 | 650.55 | 616.35 | 224,786 |
| November 06, 2025 | 636.7 | 655.15 | 655.15 | 660 | 626.2 | 347,253 |
| November 04, 2025 | 657.6 | 636.7 | 636.7 | 658.4 | 633.5 | 67,367 |
| November 03, 2025 | 662 | 655 | 655 | 672 | 653 | 130,948 |
| October 31, 2025 | 660 | 658.95 | 658.95 | 670.75 | 653.65 | 152,461 |
| October 30, 2025 | 647 | 652.95 | 652.95 | 662.2 | 643.1 | 144,055 |
| October 29, 2025 | 622.4 | 648.15 | 648.15 | 652 | 622.4 | 220,840 |
| October 28, 2025 | 624.8 | 622.4 | 622.4 | 626.35 | 620.85 | 73,256 |
| October 27, 2025 | 629.6 | 624.8 | 624.8 | 632.1 | 623 | 59,192 |
| October 24, 2025 | 631.35 | 629.6 | 629.6 | 634.9 | 627.55 | 77,272 |
| October 23, 2025 | 633.65 | 631.35 | 631.35 | 637.05 | 628.05 | 99,612 |
| October 21, 2025 | 627 | 633.1 | 633.1 | 635 | 626.55 | 25,208 |
| October 20, 2025 | 622.05 | 624.85 | 624.85 | 626.7 | 617.1 | 52,671 |
| October 17, 2025 | 623 | 621.95 | 621.95 | 623.6 | 614.05 | 51,684 |
| October 16, 2025 | 627.95 | 618.05 | 618.05 | 627.95 | 617.05 | 39,970 |
| October 15, 2025 | 620 | 620.7 | 620.7 | 625.1 | 613.25 | 50,511 |
| October 14, 2025 | 627.05 | 615.3 | 615.3 | 629.7 | 610.5 | 87,433 |
| October 13, 2025 | 635.9 | 627.05 | 627.05 | 636.9 | 622 | 83,788 |
| October 10, 2025 | 644 | 635.9 | 635.9 | 649.35 | 633 | 46,570 |
| October 09, 2025 | 649.5 | 643.7 | 643.7 | 650.2 | 640 | 79,953 |
| October 08, 2025 | 647.8 | 646.1 | 646.1 | 650.75 | 639.65 | 110,690 |
| October 07, 2025 | 642.95 | 644.75 | 644.75 | 652 | 638.1 | 85,442 |
| October 06, 2025 | 650 | 643.65 | 643.65 | 650 | 637.85 | 74,279 |
| October 03, 2025 | 645.65 | 644.15 | 644.15 | 648 | 637.3 | 67,581 |
| October 01, 2025 | 637.4 | 644.45 | 644.45 | 647.5 | 635.1 | 73,234 |
| September 30, 2025 | 633.95 | 636.95 | 636.95 | 640.5 | 632.05 | 55,114 |
| September 29, 2025 | 626.8 | 635.4 | 635.4 | 644 | 626.5 | 120,090 |
| September 26, 2025 | 620.1 | 624.7 | 624.7 | 631 | 620.1 | 89,264 |
| September 25, 2025 | 630.5 | 625.15 | 625.15 | 636.7 | 623.5 | 66,231 |
| September 24, 2025 | 632 | 627.35 | 627.35 | 636.5 | 623.6 | 83,689 |
| September 23, 2025 | 640.25 | 632.05 | 632.05 | 642.8 | 628.25 | 85,669 |
| September 22, 2025 | 665.35 | 640.25 | 640.25 | 668.5 | 638.85 | 118,385 |
| September 19, 2025 | 646 | 652.3 | 652.3 | 657.7 | 645.9 | 123,159 |
| September 18, 2025 | 643.55 | 646.7 | 646.7 | 654.25 | 640.2 | 100,432 |
| September 17, 2025 | 641.7 | 640.2 | 640.2 | 649.85 | 633.3 | 132,406 |
| September 16, 2025 | 647 | 637.6 | 637.6 | 647 | 631.5 | 90,204 |
| September 15, 2025 | 628 | 647.85 | 647.85 | 651.4 | 628 | 178,282 |
| September 12, 2025 | 627.35 | 627.55 | 627.55 | 635 | 624.55 | 77,066 |
| September 11, 2025 | 630.95 | 625.8 | 625.8 | 634.45 | 625 | 103,713 |
| September 10, 2025 | 625.2 | 630.95 | 630.95 | 640 | 625.2 | 91,178 |
| September 09, 2025 | 633.7 | 621.25 | 621.25 | 637.6 | 618 | 106,262 |
| September 08, 2025 | 628 | 633.7 | 633.7 | 643.15 | 628 | 73,417 |