568.80
-4.69999(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 576 | 568.8 | 568.8 | 579.15 | 567.45 | 274,202 |
| December 18, 2025 | 573 | 573.5 | 573.5 | 579 | 569 | 302,088 |
| December 17, 2025 | 575 | 573.7 | 573.7 | 587 | 568 | 598,364 |
| December 16, 2025 | 575 | 573.3 | 573.3 | 611 | 562.4 | 1.8M |
| December 15, 2025 | 563.9 | 571.15 | 571.15 | 582 | 562 | 507,028 |
| December 12, 2025 | 559.95 | 561.55 | 561.55 | 566.15 | 555 | 281,966 |
| December 11, 2025 | 562.8 | 555.05 | 555.05 | 567 | 552.8 | 338,589 |
| December 10, 2025 | 568 | 559.25 | 559.25 | 580.1 | 557.1 | 407,402 |
| December 09, 2025 | 580 | 569.2 | 569.2 | 583.3 | 565 | 732,379 |
| December 08, 2025 | 606 | 586.3 | 586.3 | 606.5 | 580 | 583,037 |
| December 05, 2025 | 603.65 | 609.85 | 609.85 | 617.9 | 595.2 | 1.15M |
| December 04, 2025 | 611 | 603.65 | 603.65 | 630.45 | 570.55 | 1.8M |
| December 03, 2025 | 578 | 615.4 | 615.4 | 619.4 | 571.05 | 1.99M |
| December 02, 2025 | 540.4 | 582.75 | 582.75 | 590.95 | 539 | 884,104 |
| December 01, 2025 | 590 | 543.25 | 543.25 | 590 | 532.8 | 1.03M |
| November 28, 2025 | 580.05 | 587.95 | 587.95 | 598.9 | 571.55 | 664,943 |
| November 27, 2025 | 578.4 | 581.95 | 581.95 | 586.9 | 572.85 | 347,251 |
| November 26, 2025 | 566.95 | 578.95 | 578.95 | 598 | 565.65 | 1.73M |
| November 25, 2025 | 523.9 | 581.2 | 581.2 | 603.7 | 521.2 | 5.54M |
| November 24, 2025 | 532 | 523.9 | 523.9 | 535.95 | 520.7 | 214,561 |
| November 21, 2025 | 540.2 | 535.2 | 535.2 | 542 | 534.15 | 114,622 |
| November 19, 2025 | 535 | 547 | 547 | 560 | 534.7 | 361,993 |
| November 18, 2025 | 532.45 | 532.75 | 532.75 | 537.95 | 528.05 | 120,690 |
| November 17, 2025 | 528.4 | 532.45 | 532.45 | 537.5 | 525.35 | 133,665 |
| November 14, 2025 | 527.05 | 526.1 | 526.1 | 531 | 522.05 | 132,180 |
| November 13, 2025 | 524.05 | 525.2 | 525.2 | 536.45 | 524 | 217,642 |
| November 12, 2025 | 527 | 522.65 | 522.65 | 533.25 | 521.2 | 200,180 |
| November 11, 2025 | 531 | 526.9 | 526.9 | 534.5 | 526 | 198,720 |
| November 10, 2025 | 540 | 532.15 | 532.15 | 543.95 | 530.25 | 230,972 |
| November 07, 2025 | 529.35 | 541.95 | 541.95 | 550.35 | 521.3 | 677,157 |
| November 06, 2025 | 538.5 | 529.35 | 529.35 | 538.5 | 522 | 360,669 |
| November 04, 2025 | 547.7 | 539.15 | 539.15 | 559 | 533.05 | 588,920 |
| November 03, 2025 | 529.9 | 545.4 | 545.4 | 563.95 | 528.25 | 551,188 |
| October 31, 2025 | 549.15 | 534.2 | 534.2 | 550.7 | 529.4 | 387,417 |
| October 30, 2025 | 563.45 | 550.1 | 550.1 | 564.95 | 547.05 | 272,268 |
| October 29, 2025 | 581 | 562.55 | 562.55 | 581.3 | 560 | 302,616 |
| October 28, 2025 | 580.3 | 579 | 579 | 589.85 | 573.35 | 169,225 |
| October 27, 2025 | 575 | 576.05 | 576.05 | 584.8 | 571.6 | 126,001 |
| October 24, 2025 | 571 | 570.45 | 570.45 | 574.5 | 565.55 | 97,915 |
| October 23, 2025 | 585 | 567.75 | 567.75 | 588.4 | 564.05 | 313,277 |
| October 21, 2025 | 578 | 584.15 | 584.15 | 587.4 | 578 | 59,825 |
| October 20, 2025 | 574.9 | 578.65 | 578.65 | 582.8 | 571.75 | 117,344 |
| October 17, 2025 | 581.35 | 574.9 | 574.9 | 589.5 | 572 | 202,118 |
| October 16, 2025 | 570 | 579.6 | 579.6 | 584 | 567.6 | 257,455 |
| October 15, 2025 | 562.45 | 567.55 | 567.55 | 570.75 | 557.25 | 168,002 |
| October 14, 2025 | 568.7 | 559.15 | 559.15 | 571.1 | 551.1 | 277,062 |
| October 13, 2025 | 575.05 | 568.4 | 568.4 | 580 | 565.2 | 228,779 |
| October 10, 2025 | 590.8 | 583.8 | 583.8 | 593.85 | 582.15 | 125,493 |
| October 09, 2025 | 594.5 | 589.35 | 589.35 | 603.25 | 586.15 | 161,232 |
| October 08, 2025 | 591.95 | 591.8 | 591.8 | 599 | 580.6 | 191,827 |
| October 07, 2025 | 591.85 | 588 | 588 | 597.3 | 583.15 | 157,290 |
| October 06, 2025 | 601 | 592.75 | 592.75 | 605.8 | 590.6 | 361,609 |
| October 03, 2025 | 569 | 600.55 | 600.55 | 616.8 | 565.05 | 1.31M |
| October 01, 2025 | 555.55 | 567.1 | 567.1 | 569 | 551.55 | 146,405 |
| September 30, 2025 | 558 | 554.6 | 554.6 | 559.8 | 550.9 | 99,895 |
| September 29, 2025 | 571 | 554.8 | 554.8 | 574.9 | 552.4 | 218,474 |
| September 26, 2025 | 572.75 | 565.6 | 565.6 | 579.4 | 562.25 | 201,706 |
| September 25, 2025 | 586.85 | 575.7 | 575.7 | 588.3 | 573 | 152,770 |
| September 24, 2025 | 596.05 | 587.55 | 587.55 | 603.45 | 583.15 | 170,489 |
| September 23, 2025 | 603 | 595.65 | 595.65 | 604 | 591 | 175,895 |