451.20
-2.65(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 453.5 | 451.2 | 451.2 | 456.9 | 442.7 | 21.78M |
| December 08, 2025 | 461.9 | 453.85 | 453.85 | 470.9 | 449.55 | 3.06M |
| December 05, 2025 | 459.85 | 461.95 | 461.95 | 465 | 448.65 | 4.89M |
| December 04, 2025 | 470.2 | 459.85 | 459.85 | 473.3 | 457.9 | 6.06M |
| December 03, 2025 | 482.2 | 470.2 | 470.2 | 484.85 | 468.1 | 2.98M |
| December 02, 2025 | 488.05 | 484.15 | 484.15 | 490.55 | 480 | 2.11M |
| December 01, 2025 | 488.7 | 491.8 | 491.8 | 493.4 | 484.1 | 1.93M |
| November 28, 2025 | 489.5 | 488.65 | 488.65 | 489.5 | 483.45 | 1.26M |
| November 27, 2025 | 489 | 488 | 488 | 490.2 | 480.65 | 2.27M |
| November 26, 2025 | 476.6 | 487.25 | 487.25 | 489.6 | 473.8 | 1.49M |
| November 25, 2025 | 481.4 | 476.6 | 476.6 | 482.4 | 475 | 2.95M |
| November 24, 2025 | 487.9 | 481 | 481 | 487.9 | 479.5 | 3.56M |
| November 21, 2025 | 506 | 484.55 | 484.55 | 507.65 | 483 | 6.24M |
| November 19, 2025 | 526.05 | 513.65 | 513.65 | 528.7 | 512.35 | 2.91M |
| November 18, 2025 | 526.8 | 526.95 | 526.95 | 528.5 | 520.95 | 2.01M |
| November 17, 2025 | 528 | 527.65 | 527.65 | 535.5 | 526.85 | 1.23M |
| November 14, 2025 | 525.05 | 528.8 | 528.8 | 531.75 | 522.55 | 1.76M |
| November 13, 2025 | 527.5 | 528.3 | 528.3 | 532.9 | 525.4 | 1.68M |
| November 12, 2025 | 527.9 | 528.05 | 528.05 | 532.35 | 523.05 | 1.75M |
| November 11, 2025 | 523 | 526.85 | 526.85 | 529.45 | 518.25 | 1.43M |
| November 10, 2025 | 521 | 522.5 | 522.5 | 527 | 519.55 | 878,117 |
| November 07, 2025 | 522 | 519.15 | 519.15 | 523.9 | 511.2 | 1.56M |
| November 06, 2025 | 526.15 | 517.35 | 517.35 | 531.95 | 515.6 | 2.03M |
| November 04, 2025 | 534 | 528.1 | 528.1 | 535.45 | 525.9 | 1.53M |
| November 03, 2025 | 528 | 532.9 | 532.9 | 536.25 | 524.8 | 1.78M |
| October 31, 2025 | 538 | 527.45 | 527.45 | 540 | 525.5 | 2.82M |
| October 30, 2025 | 535 | 538.15 | 538.15 | 541.3 | 529 | 1.73M |
| October 29, 2025 | 536.5 | 534.45 | 534.45 | 546.35 | 531.85 | 2.69M |
| October 28, 2025 | 527 | 536.35 | 536.35 | 539.9 | 525.1 | 2.74M |
| October 27, 2025 | 531 | 529.35 | 529.35 | 535.85 | 527.8 | 2.15M |
| October 24, 2025 | 533 | 531.15 | 531.15 | 538.05 | 528.25 | 2.32M |
| October 23, 2025 | 528.25 | 533.3 | 533.3 | 535 | 522.85 | 2.66M |
| October 21, 2025 | 531.5 | 528.1 | 528.1 | 531.5 | 525.3 | 489,245 |
| October 20, 2025 | 539.6 | 525.2 | 525.2 | 539.6 | 514 | 5.11M |
| October 17, 2025 | 550 | 540.8 | 540.8 | 552.7 | 536.75 | 3.4M |
| October 16, 2025 | 545.75 | 548.6 | 548.6 | 551.5 | 545 | 2.48M |
| October 15, 2025 | 541.25 | 545.75 | 545.75 | 547.1 | 537.6 | 1.73M |
| October 14, 2025 | 546 | 541.05 | 541.05 | 549.5 | 534.9 | 2.54M |
| October 13, 2025 | 543 | 544.45 | 544.45 | 546.5 | 538.65 | 1.37M |
| October 10, 2025 | 542.8 | 546 | 546 | 547.5 | 541.5 | 1.61M |
| October 09, 2025 | 534 | 542.8 | 542.8 | 544 | 532.55 | 1.43M |
| October 08, 2025 | 547.05 | 534.45 | 534.45 | 547.95 | 530.1 | 3.26M |
| October 07, 2025 | 541 | 548.05 | 548.05 | 557.4 | 538.55 | 4.23M |
| October 06, 2025 | 539.9 | 541 | 541 | 542.8 | 536.1 | 1.94M |
| October 03, 2025 | 537 | 539.9 | 539.9 | 542.35 | 532.05 | 1.85M |
| October 01, 2025 | 532.9 | 536.45 | 536.45 | 538 | 528.2 | 840,361 |
| September 30, 2025 | 526.5 | 530.85 | 530.85 | 534.35 | 525 | 1.51M |
| September 29, 2025 | 521 | 528.55 | 528.55 | 531.85 | 520.2 | 1.48M |
| September 26, 2025 | 526.15 | 520.1 | 520.1 | 528.4 | 518.3 | 1.45M |
| September 25, 2025 | 536 | 528.6 | 528.6 | 539.85 | 527.15 | 2.1M |
| September 24, 2025 | 546.05 | 535.15 | 535.15 | 551 | 533.25 | 2.43M |
| September 23, 2025 | 542.5 | 543.85 | 543.85 | 555.5 | 541.1 | 3.4M |
| September 22, 2025 | 547 | 542.95 | 542.95 | 549.45 | 539.35 | 1.88M |
| September 19, 2025 | 551 | 545.5 | 545.5 | 552 | 542.65 | 4.4M |
| September 18, 2025 | 535.4 | 537.8 | 537.8 | 542.5 | 533.8 | 1.14M |
| September 17, 2025 | 541.9 | 535 | 535 | 545.3 | 534 | 1.37M |
| September 16, 2025 | 532.45 | 540.05 | 540.05 | 551.25 | 532 | 5.76M |
| September 15, 2025 | 523.95 | 532 | 532 | 535 | 523.15 | 1.88M |
| September 12, 2025 | 525 | 525.75 | 525.75 | 529.6 | 523.1 | 1.82M |
| September 11, 2025 | 518.65 | 521.55 | 521.55 | 529.5 | 516.45 | 2.03M |