495.10
-8.15(-1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 501 | 495.1 | 495.1 | 501.85 | 494 | 12,910 |
| December 03, 2025 | 500.1 | 503.25 | 503.25 | 508.5 | 495.5 | 16,295 |
| December 02, 2025 | 505 | 500.5 | 500.5 | 514.85 | 496.5 | 19,538 |
| December 01, 2025 | 510 | 506.75 | 506.75 | 515 | 500 | 25,766 |
| November 28, 2025 | 518 | 511.95 | 511.95 | 519 | 510 | 12,141 |
| November 27, 2025 | 519.7 | 515.75 | 515.75 | 520.35 | 511 | 16,079 |
| November 26, 2025 | 521.05 | 516.15 | 516.15 | 522.35 | 514.55 | 13,879 |
| November 25, 2025 | 515 | 520.1 | 520.1 | 522.85 | 514 | 10,780 |
| November 24, 2025 | 526.2 | 518.6 | 518.6 | 530 | 517 | 17,466 |
| November 21, 2025 | 528.05 | 529.1 | 529.1 | 534.7 | 524 | 20,523 |
| November 19, 2025 | 533.95 | 537.85 | 537.85 | 542.9 | 527 | 18,562 |
| November 18, 2025 | 532.85 | 534 | 534 | 536.5 | 525.05 | 13,674 |
| November 17, 2025 | 531.9 | 532.85 | 532.85 | 537.15 | 527 | 27,670 |
| November 14, 2025 | 507.1 | 525.7 | 525.7 | 529.7 | 505.05 | 46,591 |
| November 13, 2025 | 530 | 506 | 506 | 540 | 490 | 206,953 |
| November 12, 2025 | 523.1 | 529.8 | 529.8 | 531 | 522 | 22,191 |
| November 11, 2025 | 523 | 523.1 | 523.1 | 524.05 | 520.15 | 5,382 |
| November 10, 2025 | 521 | 522.1 | 522.1 | 526.4 | 520 | 14,462 |
| November 07, 2025 | 521.15 | 522.35 | 522.35 | 526.5 | 520.4 | 9,282 |
| November 06, 2025 | 525 | 523.1 | 523.1 | 528.65 | 521.15 | 7,701 |
| November 04, 2025 | 530.65 | 523.5 | 523.5 | 534.65 | 520 | 19,296 |
| November 03, 2025 | 530.5 | 533.4 | 533.4 | 536.05 | 526.5 | 13,588 |
| October 31, 2025 | 532 | 529.8 | 529.8 | 535 | 524.6 | 7,030 |
| October 30, 2025 | 530 | 532.4 | 532.4 | 537 | 529.05 | 11,140 |
| October 29, 2025 | 528.5 | 532.9 | 532.9 | 536.4 | 525.9 | 14,707 |
| October 28, 2025 | 524 | 527.75 | 527.75 | 531.1 | 524 | 17,550 |
| October 27, 2025 | 527.35 | 526.5 | 526.5 | 534.8 | 524 | 13,497 |
| October 24, 2025 | 527 | 527.35 | 527.35 | 536.45 | 523 | 24,480 |
| October 23, 2025 | 528.5 | 524.15 | 524.15 | 531.8 | 520.75 | 10,423 |
| October 21, 2025 | 523.4 | 527.5 | 527.5 | 543.95 | 521.4 | 6,855 |
| October 20, 2025 | 521 | 523.4 | 523.4 | 529 | 521 | 17,269 |
| October 17, 2025 | 525 | 524.45 | 524.45 | 529.8 | 521.5 | 13,431 |
| October 16, 2025 | 528.3 | 525 | 525 | 531.9 | 521.1 | 14,885 |
| October 15, 2025 | 523.8 | 527.35 | 527.35 | 531 | 518 | 27,724 |
| October 14, 2025 | 525 | 523.8 | 523.8 | 527.25 | 518 | 17,772 |
| October 13, 2025 | 522.6 | 524.3 | 524.3 | 527.95 | 522 | 9,543 |
| October 10, 2025 | 525 | 528.85 | 528.85 | 532.75 | 522.9 | 22,978 |
| October 09, 2025 | 528 | 526.85 | 526.85 | 540.5 | 522.4 | 26,630 |
| October 08, 2025 | 530 | 522.65 | 522.65 | 545 | 518 | 42,007 |
| October 07, 2025 | 529.1 | 529.55 | 529.55 | 531.85 | 525 | 12,845 |
| October 06, 2025 | 533 | 528.1 | 528.1 | 543.7 | 527 | 23,447 |
| October 03, 2025 | 531 | 532.55 | 532.55 | 536 | 531 | 8,725 |
| October 01, 2025 | 531 | 531.95 | 531.95 | 535.7 | 529 | 14,770 |
| September 30, 2025 | 535 | 532.2 | 532.2 | 535 | 529 | 7,658 |
| September 29, 2025 | 537 | 531.75 | 531.75 | 541.9 | 530.1 | 13,573 |
| September 26, 2025 | 541 | 537.3 | 537.3 | 547.9 | 535 | 32,921 |
| September 25, 2025 | 546.2 | 543.9 | 543.9 | 549.6 | 543 | 6,675 |
| September 24, 2025 | 548 | 545.6 | 545.6 | 552.9 | 545 | 8,819 |
| September 23, 2025 | 552 | 548 | 548 | 553.95 | 547 | 23,829 |
| September 22, 2025 | 555 | 550.45 | 550.45 | 561.6 | 549.5 | 34,424 |
| September 19, 2025 | 554 | 555 | 555 | 558.8 | 552.2 | 22,732 |
| September 18, 2025 | 557.9 | 553.3 | 553.3 | 558.55 | 552 | 13,755 |
| September 17, 2025 | 555.9 | 555.55 | 555.55 | 561.6 | 553.15 | 15,228 |
| September 16, 2025 | 553.5 | 553.65 | 553.65 | 562.45 | 551.25 | 24,149 |
| September 15, 2025 | 554.35 | 553.5 | 553.5 | 558.25 | 552.15 | 20,273 |
| September 12, 2025 | 558.65 | 554.35 | 554.35 | 562.2 | 550 | 29,687 |
| September 11, 2025 | 558.15 | 558.7 | 558.7 | 562.2 | 554 | 42,981 |
| September 10, 2025 | 551.5 | 557.15 | 557.15 | 559.45 | 550 | 23,032 |
| September 09, 2025 | 559.95 | 551.8 | 551.8 | 564.45 | 549.95 | 19,445 |
| September 08, 2025 | 552 | 560.15 | 560.15 | 565.75 | 552 | 17,741 |