400.10
+6.7(+1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 393.2 | 400.1 | 400.1 | 403.9 | 388.8 | 1.71M |
| December 10, 2025 | 400.9 | 393.4 | 393.4 | 403.4 | 391.85 | 1.78M |
| December 09, 2025 | 395 | 399.15 | 399.15 | 406.9 | 386.8 | 2.61M |
| December 08, 2025 | 420.2 | 395.1 | 395.1 | 425.55 | 386.8 | 1.93M |
| December 05, 2025 | 440.5 | 423.55 | 423.55 | 440.5 | 421.35 | 597,844 |
| December 04, 2025 | 448.8 | 441.75 | 441.75 | 452.9 | 437.55 | 894,448 |
| December 03, 2025 | 439 | 446.5 | 446.5 | 450 | 420 | 2.62M |
| December 02, 2025 | 425 | 429.9 | 429.9 | 437.85 | 411.6 | 1.16M |
| December 01, 2025 | 426.4 | 424.25 | 424.25 | 434.4 | 423 | 696,636 |
| November 28, 2025 | 438 | 431.4 | 431.4 | 438.85 | 430.5 | 397,743 |
| November 27, 2025 | 443.05 | 438.85 | 438.85 | 443.65 | 436 | 333,192 |
| November 26, 2025 | 441.9 | 443.05 | 443.05 | 445.45 | 440.15 | 372,011 |
| November 25, 2025 | 435.75 | 441.05 | 441.05 | 443.75 | 432.25 | 482,507 |
| November 24, 2025 | 446.15 | 436.5 | 436.5 | 446.15 | 434.05 | 774,174 |
| November 21, 2025 | 464.35 | 449.4 | 449.4 | 464.8 | 445 | 526,467 |
| November 19, 2025 | 463.1 | 462.35 | 462.35 | 467.95 | 461.5 | 458,770 |
| November 18, 2025 | 470 | 464.2 | 464.2 | 473.8 | 462.1 | 503,122 |
| November 17, 2025 | 470.85 | 466.9 | 466.9 | 479 | 462.55 | 862,408 |
| November 14, 2025 | 470.4 | 469.4 | 469.4 | 476 | 466.4 | 807,151 |
| November 13, 2025 | 486 | 472.05 | 471.8 | 487.95 | 470 | 685,965 |
| November 12, 2025 | 486.85 | 485.9 | 485.9 | 492.45 | 484 | 465,683 |
| November 11, 2025 | 483 | 486.3 | 486.3 | 495.5 | 483 | 708,242 |
| November 10, 2025 | 513.15 | 484.3 | 484.3 | 515.65 | 482 | 857,423 |
| November 07, 2025 | 509.45 | 503.2 | 503.2 | 527 | 493 | 3.04M |
| November 06, 2025 | 528.2 | 510.75 | 510.75 | 529.2 | 508.05 | 834,439 |
| November 04, 2025 | 540 | 532.05 | 532.05 | 540.3 | 527.4 | 473,856 |
| November 03, 2025 | 535 | 538.8 | 538.8 | 542.25 | 532 | 812,974 |
| October 31, 2025 | 533.55 | 535.3 | 535.3 | 537.8 | 527.1 | 802,175 |
| October 30, 2025 | 531 | 534.4 | 534.4 | 536 | 525.05 | 1.06M |
| October 29, 2025 | 524.45 | 531.7 | 531.7 | 535.6 | 518.05 | 1.61M |
| October 28, 2025 | 520 | 522.65 | 522.65 | 524.3 | 514 | 793,319 |
| October 27, 2025 | 516.8 | 522.2 | 522.2 | 524.95 | 511.55 | 1.12M |
| October 24, 2025 | 510.6 | 517.7 | 517.7 | 520 | 503.7 | 1.05M |
| October 23, 2025 | 505.5 | 508.6 | 508.6 | 514 | 493 | 1M |
| October 21, 2025 | 500.05 | 504.75 | 504.75 | 509.5 | 500.05 | 609,700 |
| October 20, 2025 | 482.45 | 496.6 | 496.6 | 498 | 478.8 | 1.65M |
| October 17, 2025 | 461.95 | 478.45 | 478.45 | 481.05 | 460.1 | 1.47M |
| October 16, 2025 | 450 | 459.75 | 459.75 | 464 | 447.35 | 580,801 |
| October 15, 2025 | 450.3 | 448.95 | 448.95 | 454 | 445.05 | 315,591 |
| October 14, 2025 | 450.8 | 450.9 | 450.9 | 456 | 443 | 604,335 |
| October 13, 2025 | 442 | 450.75 | 450.75 | 454 | 435.45 | 833,939 |
| October 10, 2025 | 423.4 | 442.6 | 442.6 | 449 | 423.4 | 2.15M |
| October 09, 2025 | 425 | 421.8 | 421.8 | 425.55 | 419 | 602,162 |
| October 08, 2025 | 431 | 425.05 | 425.05 | 431.8 | 421.05 | 543,619 |
| October 07, 2025 | 443 | 432 | 432 | 444.2 | 431 | 456,599 |
| October 06, 2025 | 453.25 | 443 | 443 | 456.15 | 441.5 | 707,851 |
| October 03, 2025 | 449.7 | 452.6 | 452.6 | 459 | 445.05 | 733,098 |
| October 01, 2025 | 440.4 | 445.75 | 445.75 | 448.85 | 436.85 | 383,379 |
| September 30, 2025 | 441.85 | 438.45 | 438.45 | 448.9 | 436.7 | 258,935 |
| September 29, 2025 | 449.9 | 441.9 | 441.9 | 451.05 | 435 | 582,742 |
| September 26, 2025 | 472.55 | 447.4 | 447.4 | 474.4 | 444.05 | 773,092 |
| September 25, 2025 | 474.8 | 470.55 | 470.55 | 488.7 | 467.7 | 1.55M |
| September 24, 2025 | 475 | 465.2 | 465.2 | 478.15 | 464.05 | 434,154 |
| September 23, 2025 | 480.35 | 477.45 | 477.45 | 482.25 | 474.95 | 449,157 |
| September 22, 2025 | 481.3 | 480.35 | 480.35 | 489.2 | 477.05 | 407,637 |
| September 19, 2025 | 475.1 | 481.3 | 481.3 | 484 | 475.1 | 321,680 |
| September 18, 2025 | 490 | 480.85 | 480.85 | 490.9 | 480.1 | 367,339 |
| September 17, 2025 | 489.4 | 487.05 | 487.05 | 491.85 | 484 | 295,653 |
| September 16, 2025 | 481.65 | 486.55 | 486.55 | 490.95 | 481.65 | 303,270 |
| September 15, 2025 | 483.45 | 480.55 | 480.55 | 489.4 | 479.1 | 372,365 |