476.50
-0.1(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 487 | 476.5 | 476.5 | 487 | 474 | 1,891 |
| December 03, 2025 | 480 | 476.6 | 476.6 | 488.45 | 475 | 2,932 |
| December 02, 2025 | 495 | 481.7 | 481.7 | 495 | 475 | 5,147 |
| December 01, 2025 | 503 | 490.3 | 490.3 | 508.5 | 488 | 5,874 |
| November 28, 2025 | 515 | 504.7 | 504.7 | 515 | 498.15 | 3,630 |
| November 27, 2025 | 504.7 | 495.75 | 495.75 | 506 | 495 | 1,705 |
| November 26, 2025 | 491.45 | 503.45 | 503.45 | 504 | 490.05 | 2,827 |
| November 25, 2025 | 490.9 | 491.4 | 491.4 | 497.9 | 490 | 1,339 |
| November 24, 2025 | 495.85 | 490.9 | 490.9 | 501 | 487.55 | 2,245 |
| November 21, 2025 | 495 | 495.85 | 495.85 | 503.25 | 495 | 1,999 |
| November 19, 2025 | 505.5 | 501.9 | 501.9 | 510.25 | 500 | 2,829 |
| November 18, 2025 | 500.05 | 505.5 | 505.5 | 509 | 498 | 2,537 |
| November 17, 2025 | 510.55 | 501.35 | 501.35 | 510.7 | 498 | 4,213 |
| November 14, 2025 | 509 | 506.95 | 506.95 | 516.05 | 501.25 | 2,466 |
| November 13, 2025 | 503.1 | 501.05 | 501.05 | 518.9 | 498 | 4,899 |
| November 12, 2025 | 505 | 496.05 | 496.05 | 509.8 | 495 | 11,161 |
| November 11, 2025 | 531.05 | 509.05 | 509.05 | 535.55 | 505 | 8,823 |
| November 10, 2025 | 545 | 529.55 | 529.55 | 551 | 523.5 | 8,344 |
| November 07, 2025 | 532.65 | 528.55 | 528.55 | 541.1 | 521.1 | 3,578 |
| November 06, 2025 | 551.2 | 535.3 | 535.3 | 551.2 | 530.5 | 2,181 |
| November 04, 2025 | 548 | 543.9 | 543.9 | 552.95 | 541.45 | 1,898 |
| November 03, 2025 | 547.05 | 545.3 | 545.3 | 551.4 | 545 | 1,957 |
| October 31, 2025 | 550 | 547.05 | 547.05 | 555 | 544 | 4,405 |
| October 30, 2025 | 568.8 | 552.25 | 552.25 | 568.8 | 547.7 | 4,961 |
| October 29, 2025 | 546.1 | 556.1 | 556.1 | 558.4 | 546.1 | 3,772 |
| October 28, 2025 | 545 | 547.1 | 547.1 | 552.9 | 545 | 1,887 |
| October 27, 2025 | 556.4 | 547.55 | 547.55 | 560.9 | 545 | 2,827 |
| October 24, 2025 | 561.45 | 553.45 | 553.45 | 567.95 | 550.6 | 3,522 |
| October 23, 2025 | 567.8 | 560.35 | 560.35 | 574.95 | 555.25 | 4,994 |
| October 21, 2025 | 547.1 | 564.85 | 564.85 | 572.25 | 547 | 701 |
| October 20, 2025 | 544 | 547.1 | 547.1 | 555.75 | 543 | 4,461 |
| October 17, 2025 | 564 | 550.3 | 550.3 | 564 | 547 | 3,211 |
| October 16, 2025 | 564.3 | 561 | 561 | 575 | 555 | 3,629 |
| October 15, 2025 | 568.55 | 561.35 | 561.35 | 572.4 | 559.5 | 3,768 |
| October 14, 2025 | 573.7 | 565.75 | 565.75 | 583.05 | 565.1 | 2,314 |
| October 13, 2025 | 580.1 | 573.05 | 573.05 | 588.05 | 570.1 | 3,717 |
| October 10, 2025 | 595.35 | 585 | 585 | 605 | 581.05 | 4,156 |
| October 09, 2025 | 599 | 595.35 | 595.35 | 609.95 | 592 | 16,262 |
| October 08, 2025 | 568 | 591.4 | 591.4 | 592.4 | 568 | 19,027 |
| October 07, 2025 | 570.6 | 570.05 | 570.05 | 583.45 | 567 | 7,297 |
| October 06, 2025 | 555 | 570.65 | 570.65 | 585 | 551.05 | 7,052 |
| October 03, 2025 | 545.6 | 563.35 | 563.35 | 569.1 | 545.6 | 9,258 |
| October 01, 2025 | 548.85 | 545.8 | 545.8 | 550 | 544.05 | 3,852 |
| September 30, 2025 | 551 | 546.2 | 546.2 | 554.8 | 541.5 | 2,046 |
| September 29, 2025 | 544 | 550 | 550 | 560.15 | 544 | 6,324 |
| September 26, 2025 | 563.9 | 544.9 | 544.9 | 563.95 | 542 | 3,061 |
| September 25, 2025 | 566.2 | 562.7 | 562.7 | 571 | 553.6 | 4,319 |
| September 24, 2025 | 565.1 | 563.25 | 563.25 | 572 | 561.15 | 2,433 |
| September 23, 2025 | 572.6 | 562.15 | 562.15 | 572.7 | 560.1 | 1,909 |
| September 22, 2025 | 576 | 570.1 | 570.1 | 581.6 | 568.1 | 2,526 |
| September 19, 2025 | 574 | 575.1 | 575.1 | 579.15 | 568.15 | 3,566 |
| September 18, 2025 | 576.7 | 571.3 | 571.3 | 585 | 562.2 | 9,540 |
| September 17, 2025 | 582.4 | 573.7 | 573.7 | 582.4 | 573.45 | 1,829 |
| September 16, 2025 | 575 | 575.35 | 575.35 | 583 | 573 | 3,276 |
| September 15, 2025 | 570 | 575.15 | 575.15 | 579 | 569 | 4,631 |
| September 12, 2025 | 568.8 | 569.45 | 569.45 | 572.85 | 562 | 4,765 |
| September 11, 2025 | 560.1 | 567.65 | 567.65 | 574.6 | 560.1 | 4,922 |
| September 10, 2025 | 560.2 | 564.3 | 564.3 | 574.05 | 560.2 | 6,553 |
| September 09, 2025 | 566.6 | 565.35 | 565.35 | 568 | 557.55 | 3,810 |
| September 08, 2025 | 564 | 563.6 | 563.6 | 565.6 | 561 | 2,351 |