495.75
-7.6(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 499.5 | 495.75 | 495.75 | 506 | 490 | 28,380 |
| December 08, 2025 | 507.25 | 503.35 | 503.35 | 507.3 | 495 | 24,090 |
| December 05, 2025 | 507.25 | 504.65 | 504.65 | 512.8 | 498.1 | 37,190 |
| December 04, 2025 | 504.75 | 509.8 | 509.8 | 513.5 | 499.45 | 26,233 |
| December 03, 2025 | 496.75 | 507.3 | 507.3 | 520 | 490 | 33,886 |
| December 02, 2025 | 497.7 | 499.25 | 499.25 | 502 | 492.7 | 8,870 |
| December 01, 2025 | 497.55 | 497.25 | 497.25 | 502.85 | 492 | 20,431 |
| November 28, 2025 | 490.2 | 501.4 | 501.4 | 502.2 | 490.05 | 10,929 |
| November 27, 2025 | 502.9 | 492.65 | 492.65 | 504 | 490 | 17,879 |
| November 26, 2025 | 500.9 | 502.9 | 502.9 | 509.3 | 497.05 | 17,117 |
| November 25, 2025 | 500.7 | 498.25 | 498.25 | 501.5 | 496 | 9,696 |
| November 24, 2025 | 509.25 | 500.2 | 500.2 | 509.25 | 495.35 | 27,082 |
| November 21, 2025 | 518.1 | 508.55 | 508.55 | 518.1 | 502.05 | 25,341 |
| November 19, 2025 | 506 | 529.25 | 529.25 | 538.65 | 506 | 88,044 |
| November 18, 2025 | 512.6 | 507.4 | 507.4 | 518.55 | 505.5 | 13,470 |
| November 17, 2025 | 517 | 512.1 | 512.1 | 519 | 509.45 | 19,124 |
| November 14, 2025 | 529.05 | 517.25 | 517.25 | 529.05 | 515 | 10,762 |
| November 13, 2025 | 509.2 | 529.05 | 529.05 | 537 | 410.6 | 62,942 |
| November 12, 2025 | 511.4 | 513.25 | 513.25 | 515.6 | 508.55 | 7,280 |
| November 11, 2025 | 519.1 | 508.75 | 508.75 | 519.1 | 506.9 | 13,491 |
| November 10, 2025 | 508.1 | 519.5 | 519.5 | 527.75 | 503.1 | 39,056 |
| November 07, 2025 | 512.4 | 512.25 | 512.25 | 520 | 508 | 13,309 |
| November 06, 2025 | 518.7 | 512.4 | 512.4 | 518.7 | 510.3 | 11,368 |
| November 04, 2025 | 517.55 | 518.7 | 518.7 | 524.75 | 514.05 | 19,819 |
| November 03, 2025 | 519.65 | 517.55 | 517.55 | 520.4 | 513.6 | 19,105 |
| October 31, 2025 | 518.15 | 519.65 | 519.65 | 527.5 | 517.2 | 10,854 |
| October 30, 2025 | 520.85 | 517.2 | 517.2 | 524.45 | 515.5 | 11,236 |
| October 29, 2025 | 525.75 | 520.85 | 520.85 | 527.75 | 517.9 | 16,678 |
| October 28, 2025 | 527.2 | 523.65 | 523.65 | 532.2 | 518.1 | 35,223 |
| October 27, 2025 | 536 | 524.6 | 524.6 | 539.1 | 522 | 23,633 |
| October 24, 2025 | 536.95 | 538.65 | 538.65 | 547 | 534.95 | 14,486 |
| October 23, 2025 | 540.5 | 535.9 | 535.9 | 542.7 | 531.9 | 22,253 |
| October 21, 2025 | 532 | 537.75 | 537.75 | 540 | 532 | 8,633 |
| October 20, 2025 | 535.2 | 530.25 | 530.25 | 540 | 510.05 | 76,885 |
| October 17, 2025 | 541.75 | 532.4 | 532.4 | 546.55 | 527.95 | 39,458 |
| October 16, 2025 | 545.15 | 536.65 | 536.65 | 551.8 | 530 | 135,162 |
| October 15, 2025 | 550 | 561.3 | 561.3 | 565 | 540.9 | 71,427 |
| October 14, 2025 | 550 | 544.95 | 544.95 | 554 | 542.4 | 33,981 |
| October 13, 2025 | 543 | 549.4 | 549.4 | 565 | 543 | 52,782 |
| October 10, 2025 | 539.65 | 547.55 | 547.55 | 553 | 539.65 | 19,370 |
| October 09, 2025 | 538.7 | 539.65 | 539.65 | 554.7 | 534 | 71,750 |
| October 08, 2025 | 550.9 | 536.6 | 536.6 | 550.9 | 535.1 | 24,076 |
| October 07, 2025 | 554.35 | 544.95 | 544.95 | 555.95 | 543 | 28,881 |
| October 06, 2025 | 564.5 | 554.35 | 554.35 | 568.45 | 542.05 | 39,385 |
| October 03, 2025 | 541.7 | 557.65 | 557.65 | 559.45 | 536.6 | 21,740 |
| October 01, 2025 | 531.7 | 540.65 | 540.65 | 548.4 | 526.4 | 25,215 |
| September 30, 2025 | 539.6 | 526.95 | 526.95 | 540.7 | 523.9 | 33,376 |
| September 29, 2025 | 544 | 533.7 | 533.7 | 550 | 531.05 | 34,883 |
| September 26, 2025 | 572 | 548.95 | 548.95 | 574.9 | 545 | 36,732 |
| September 25, 2025 | 582.4 | 572.7 | 572.7 | 582.7 | 567.9 | 28,263 |
| September 24, 2025 | 587.3 | 579.4 | 579.4 | 591 | 575.3 | 42,454 |
| September 23, 2025 | 585.95 | 592 | 592 | 595 | 578 | 68,639 |
| September 22, 2025 | 579 | 581.85 | 581.85 | 587 | 573.25 | 101,235 |
| September 19, 2025 | 571.5 | 575.25 | 575.25 | 580 | 560.35 | 161,713 |
| September 18, 2025 | 552.7 | 565 | 565 | 570 | 552.7 | 85,521 |
| September 17, 2025 | 561.7 | 549.85 | 549.85 | 569 | 547 | 86,560 |
| September 16, 2025 | 538 | 558.8 | 558.8 | 565 | 526.85 | 159,123 |
| September 15, 2025 | 530.2 | 534.25 | 534.25 | 545.95 | 529.75 | 37,656 |
| September 12, 2025 | 539.15 | 527.4 | 527.4 | 541 | 526.1 | 24,091 |
| September 11, 2025 | 538.8 | 536.75 | 536.75 | 554.8 | 536 | 43,239 |