482.00
-1.7(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 479.5 | 482.9 | 482.9 | 494.7 | 479.3 | 190,343 |
| December 23, 2025 | 488 | 483.7 | 483.7 | 491.5 | 473.05 | 194,165 |
| December 22, 2025 | 506.95 | 490.3 | 490.3 | 511.4 | 488.1 | 153,945 |
| December 19, 2025 | 499.2 | 506.7 | 506.7 | 510 | 495.05 | 41,820 |
| December 18, 2025 | 513.5 | 496.55 | 496.55 | 513.95 | 493.4 | 34,546 |
| December 17, 2025 | 513.95 | 514.7 | 514.7 | 520.9 | 508.4 | 21,391 |
| December 16, 2025 | 510 | 514.85 | 514.85 | 516.9 | 507 | 23,395 |
| December 15, 2025 | 514 | 513.5 | 513.5 | 521.2 | 510.45 | 10,110 |
| December 12, 2025 | 513.45 | 518.5 | 518.5 | 521 | 509.05 | 45,886 |
| December 11, 2025 | 507.1 | 513.45 | 513.45 | 520 | 507.1 | 22,432 |
| December 10, 2025 | 516 | 511.8 | 511.8 | 523.25 | 510 | 23,809 |
| December 09, 2025 | 508.55 | 520.3 | 520.3 | 528 | 502.3 | 39,287 |
| December 08, 2025 | 524.35 | 511 | 511 | 530.6 | 505.05 | 60,798 |
| December 05, 2025 | 526.4 | 521.7 | 521.7 | 526.4 | 512.15 | 41,148 |
| December 04, 2025 | 526.2 | 523.65 | 523.65 | 535.15 | 518 | 95,064 |
| December 03, 2025 | 525.05 | 526.2 | 526.2 | 529 | 520 | 14,393 |
| December 02, 2025 | 520.3 | 525.6 | 525.6 | 528.85 | 516.1 | 101,742 |
| December 01, 2025 | 531.35 | 525.05 | 525.05 | 531.35 | 523.1 | 42,157 |
| November 28, 2025 | 537.75 | 534 | 534 | 543.45 | 524.15 | 103,442 |
| November 27, 2025 | 540.75 | 534.95 | 534.95 | 544.25 | 533.05 | 36,564 |
| November 26, 2025 | 539.2 | 540.85 | 540.85 | 546 | 536.55 | 24,723 |
| November 25, 2025 | 531.55 | 539.2 | 539.2 | 543.95 | 525.5 | 41,232 |
| November 24, 2025 | 545 | 539.65 | 539.65 | 546 | 537.9 | 19,169 |
| November 21, 2025 | 546.95 | 542.95 | 542.95 | 552.6 | 530.85 | 61,811 |
| November 19, 2025 | 545.5 | 546.85 | 546.85 | 551.95 | 525 | 83,074 |
| November 18, 2025 | 547 | 542.6 | 542.6 | 556.45 | 539.9 | 57,092 |
| November 17, 2025 | 561.7 | 547 | 547 | 564.3 | 543.2 | 91,182 |
| November 14, 2025 | 566.6 | 561.7 | 561.7 | 582 | 554.2 | 82,758 |
| November 13, 2025 | 602 | 565.75 | 565.75 | 605.6 | 565 | 282,214 |
| November 12, 2025 | 594.05 | 607.5 | 607.5 | 619.65 | 567.05 | 452,433 |
| November 11, 2025 | 614.1 | 605.1 | 605.1 | 617.8 | 596.5 | 47,628 |
| November 10, 2025 | 613.6 | 613.4 | 613.4 | 618.6 | 608 | 26,183 |
| November 07, 2025 | 601.55 | 619.2 | 619.2 | 624.55 | 596 | 46,786 |
| November 06, 2025 | 614.5 | 607.65 | 607.65 | 618.25 | 599.85 | 95,184 |
| November 04, 2025 | 625 | 620.15 | 620.15 | 628.25 | 615.05 | 27,745 |
| November 03, 2025 | 629.5 | 625.1 | 625.1 | 635.95 | 616 | 38,017 |
| October 31, 2025 | 626.1 | 626.25 | 626.25 | 636.5 | 605.15 | 45,583 |
| October 30, 2025 | 630.35 | 629.25 | 629.25 | 635 | 627.05 | 19,130 |
| October 29, 2025 | 631.2 | 630.35 | 630.35 | 644.85 | 626.25 | 95,607 |
| October 28, 2025 | 613 | 627.85 | 627.85 | 630 | 610.05 | 57,609 |
| October 27, 2025 | 608.8 | 618.55 | 618.55 | 632.5 | 608.8 | 68,443 |
| October 24, 2025 | 621 | 614.4 | 614.4 | 630 | 610.15 | 116,317 |
| October 23, 2025 | 641 | 625.9 | 625.9 | 656.8 | 621.05 | 131,351 |
| October 21, 2025 | 620 | 646.15 | 646.15 | 658.35 | 620 | 38,203 |
| October 20, 2025 | 622.5 | 626.45 | 626.45 | 634.7 | 619.6 | 45,049 |
| October 17, 2025 | 648.25 | 628.25 | 628.25 | 648.25 | 625 | 69,586 |
| October 16, 2025 | 650 | 645 | 645 | 655.9 | 635.2 | 165,118 |
| October 15, 2025 | 638 | 658.4 | 658.4 | 662 | 626.55 | 602,964 |
| October 14, 2025 | 620 | 643.4 | 643.4 | 657.65 | 612.3 | 6.18M |
| October 13, 2025 | 573.45 | 581.65 | 581.65 | 594.25 | 573.45 | 81,353 |
| October 10, 2025 | 590.1 | 578.65 | 578.65 | 604 | 576.05 | 168,114 |
| October 09, 2025 | 590.4 | 593.8 | 593.8 | 599.8 | 588.45 | 26,602 |
| October 08, 2025 | 592.15 | 595.8 | 595.8 | 604.9 | 584.2 | 79,733 |
| October 07, 2025 | 625 | 592.15 | 592.15 | 628.9 | 588.15 | 84,411 |
| October 06, 2025 | 623.8 | 617.15 | 617.15 | 625.5 | 611.7 | 24,549 |
| October 03, 2025 | 607.3 | 626.9 | 626.9 | 632.2 | 607.3 | 50,235 |
| October 01, 2025 | 598.1 | 610.9 | 610.9 | 615 | 592.7 | 28,059 |
| September 30, 2025 | 599.8 | 598.1 | 598.1 | 612.75 | 594.9 | 32,656 |
| September 29, 2025 | 602.6 | 605.35 | 605.35 | 617.3 | 599.35 | 46,011 |
| September 26, 2025 | 597.4 | 602.55 | 602.55 | 606.1 | 588.95 | 67,236 |