538.95
+5.45(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 535.35 | 538.95 | 538.95 | 541.3 | 531.85 | 40,682 |
| December 24, 2025 | 544.75 | 533.5 | 533.5 | 544.75 | 531.1 | 32,256 |
| December 23, 2025 | 543.8 | 539.35 | 539.35 | 547.75 | 532.55 | 88,618 |
| December 22, 2025 | 518.5 | 538.75 | 538.75 | 542 | 518.5 | 113,206 |
| December 19, 2025 | 521 | 518.55 | 518.55 | 529.9 | 509.4 | 59,174 |
| December 18, 2025 | 525.3 | 519.95 | 519.95 | 525.3 | 512.05 | 52,572 |
| December 17, 2025 | 540.8 | 528.25 | 528.25 | 543 | 525.1 | 57,812 |
| December 16, 2025 | 531.25 | 538.55 | 538.55 | 547.4 | 529.25 | 211,454 |
| December 15, 2025 | 526.3 | 532.25 | 532.25 | 534.95 | 520 | 92,433 |
| December 12, 2025 | 525.8 | 526.4 | 526.4 | 538.75 | 518.8 | 153,291 |
| December 11, 2025 | 500.1 | 517.75 | 517.75 | 520 | 497.55 | 75,003 |
| December 10, 2025 | 493.25 | 501 | 501 | 509.9 | 493.25 | 64,352 |
| December 09, 2025 | 476.95 | 495.75 | 495.75 | 501.9 | 470 | 104,367 |
| December 08, 2025 | 490.05 | 476.95 | 476.95 | 494.8 | 475.35 | 56,198 |
| December 05, 2025 | 490.9 | 497.3 | 497.3 | 499.7 | 488.05 | 37,883 |
| December 04, 2025 | 501.1 | 495.85 | 495.85 | 504.7 | 494.2 | 24,246 |
| December 03, 2025 | 495 | 498.6 | 498.6 | 506.45 | 491 | 57,929 |
| December 02, 2025 | 499.45 | 498.15 | 498.15 | 500 | 493.6 | 30,173 |
| December 01, 2025 | 500.8 | 501.95 | 501.95 | 505.05 | 496.05 | 34,505 |
| November 28, 2025 | 502.15 | 500.3 | 500.3 | 506 | 499 | 34,553 |
| November 27, 2025 | 507.25 | 501.65 | 501.65 | 508.5 | 499.7 | 14,921 |
| November 26, 2025 | 500.8 | 505.25 | 505.25 | 508.2 | 500.75 | 28,467 |
| November 25, 2025 | 512.8 | 501.8 | 501.8 | 512.8 | 497.05 | 36,950 |
| November 24, 2025 | 508.05 | 511.15 | 511.15 | 512 | 501.2 | 68,868 |
| November 21, 2025 | 521.9 | 512.3 | 512.3 | 531 | 508.05 | 34,068 |
| November 19, 2025 | 525.95 | 523.1 | 523.1 | 542 | 513.8 | 119,074 |
| November 18, 2025 | 520.55 | 521.7 | 521.7 | 524.9 | 517 | 36,327 |
| November 17, 2025 | 526 | 520.55 | 520.55 | 526 | 517 | 55,876 |
| November 14, 2025 | 512.1 | 517.65 | 517.65 | 527 | 512.1 | 31,024 |
| November 13, 2025 | 529.45 | 516.95 | 516.95 | 532 | 514 | 119,870 |
| November 12, 2025 | 511 | 529.1 | 529.1 | 534.95 | 496.2 | 188,419 |
| November 11, 2025 | 501.85 | 508.15 | 508.15 | 509.85 | 491.4 | 121,830 |
| November 10, 2025 | 505.9 | 500.5 | 500.5 | 508.5 | 498.05 | 82,629 |
| November 07, 2025 | 508.9 | 507.8 | 507.8 | 515.95 | 501.35 | 68,353 |
| November 06, 2025 | 504.95 | 509 | 509 | 513.65 | 498.7 | 84,975 |
| November 04, 2025 | 505.6 | 505.65 | 505.65 | 511.65 | 500.65 | 41,086 |
| November 03, 2025 | 498.1 | 502.75 | 502.75 | 512.8 | 498.1 | 125,086 |
| October 31, 2025 | 511.7 | 505.1 | 505.1 | 512.65 | 503.1 | 56,716 |
| October 30, 2025 | 516 | 509.65 | 509.65 | 523 | 505 | 193,831 |
| October 29, 2025 | 513 | 503.2 | 503.2 | 517.1 | 503.2 | 70,578 |
| October 28, 2025 | 519.1 | 512.05 | 512.05 | 521.65 | 509.7 | 94,977 |
| October 27, 2025 | 511.4 | 519.55 | 519.55 | 531.25 | 511.4 | 155,339 |
| October 24, 2025 | 530 | 519.1 | 519.1 | 534.95 | 511.6 | 260,706 |
| October 23, 2025 | 597.95 | 536.65 | 536.65 | 597.95 | 530 | 477,426 |
| October 21, 2025 | 586.8 | 587.7 | 587.7 | 600 | 583.85 | 157,823 |
| October 20, 2025 | 567.45 | 584.3 | 584.3 | 590 | 564.75 | 396,937 |
| October 17, 2025 | 574.8 | 567.45 | 567.45 | 574.8 | 565.05 | 85,534 |
| October 16, 2025 | 579.7 | 568.3 | 568.3 | 582.7 | 565.8 | 174,904 |
| October 15, 2025 | 559.95 | 568.35 | 568.35 | 569.9 | 550.05 | 172,420 |
| October 14, 2025 | 582 | 555.75 | 555.75 | 585 | 550.85 | 334,918 |
| October 13, 2025 | 572.55 | 576.9 | 576.9 | 586.2 | 560.1 | 917,327 |
| October 10, 2025 | 551.95 | 570.45 | 570.45 | 574 | 549.05 | 296,126 |
| October 09, 2025 | 525.8 | 549.4 | 549.4 | 551.8 | 525.8 | 263,497 |
| October 08, 2025 | 499.95 | 521.35 | 521.35 | 524.6 | 493.8 | 212,065 |
| October 07, 2025 | 498 | 498.95 | 498.95 | 500.75 | 482.05 | 204,709 |
| October 06, 2025 | 463.8 | 489.25 | 489.25 | 491.5 | 463.8 | 251,325 |
| October 03, 2025 | 437 | 463.8 | 463.8 | 466 | 437 | 238,209 |
| October 01, 2025 | 454.9 | 442.85 | 442.85 | 454.9 | 431 | 426,208 |
| September 30, 2025 | 456.8 | 450.7 | 450.7 | 474 | 448.05 | 266,970 |
| September 29, 2025 | 521 | 462.65 | 462.65 | 526 | 451 | 963,865 |