488.20
+10.5(+2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 477 | 488.2 | 488.2 | 490.45 | 475.1 | 1,857 |
| December 04, 2025 | 482.3 | 477.7 | 477.7 | 484.2 | 472.65 | 2,805 |
| December 03, 2025 | 494 | 481.15 | 481.15 | 499.5 | 478.1 | 3,302 |
| December 02, 2025 | 485.2 | 494.5 | 494.5 | 496.8 | 477.2 | 5,990 |
| December 01, 2025 | 493 | 478.8 | 478.8 | 499.5 | 471.45 | 7,091 |
| November 28, 2025 | 487 | 495.45 | 495.45 | 498 | 481.5 | 6,208 |
| November 27, 2025 | 466.2 | 483.9 | 483.9 | 487 | 462.7 | 6,331 |
| November 26, 2025 | 456 | 460.45 | 460.45 | 466.95 | 450 | 3,575 |
| November 25, 2025 | 432 | 459.05 | 459.05 | 462.5 | 432 | 3,595 |
| November 24, 2025 | 455.7 | 443.65 | 443.65 | 460.95 | 432.05 | 5,327 |
| November 21, 2025 | 450 | 455.7 | 455.7 | 459.95 | 445.05 | 3,421 |
| November 19, 2025 | 489 | 445.35 | 445.35 | 489 | 441.45 | 16,540 |
| November 18, 2025 | 477.5 | 475.15 | 475.15 | 486.95 | 474 | 6,225 |
| November 17, 2025 | 486.05 | 485.5 | 485.5 | 523.25 | 485.5 | 29,748 |
| November 14, 2025 | 555 | 539.45 | 539.45 | 555 | 533.3 | 4,074 |
| November 13, 2025 | 547.3 | 541.05 | 541.05 | 554.2 | 531.85 | 6,396 |
| November 12, 2025 | 523.75 | 541.5 | 541.5 | 554.2 | 522 | 13,017 |
| November 11, 2025 | 494.25 | 519.05 | 519.05 | 524.9 | 486.55 | 3,488 |
| November 10, 2025 | 479.55 | 494.85 | 494.85 | 499.7 | 479.55 | 2,032 |
| November 07, 2025 | 494.95 | 477.2 | 477.2 | 495 | 471.15 | 6,447 |
| November 06, 2025 | 510.5 | 496.25 | 496.25 | 513.9 | 494.65 | 2,910 |
| November 04, 2025 | 510.15 | 514 | 513.5 | 517.05 | 510 | 1,084 |
| November 03, 2025 | 513.25 | 517.15 | 517.15 | 519.75 | 510 | 1,923 |
| October 31, 2025 | 515 | 513.25 | 513.25 | 522.45 | 508.65 | 2,015 |
| October 30, 2025 | 516 | 516.3 | 516.3 | 522.6 | 511.6 | 889 |
| October 29, 2025 | 507.7 | 520.95 | 520.95 | 522 | 505.7 | 2,833 |
| October 28, 2025 | 512.85 | 507.7 | 507.7 | 512.85 | 506.55 | 265 |
| October 27, 2025 | 510.5 | 508.25 | 508.25 | 513.7 | 504.95 | 1,747 |
| October 24, 2025 | 509.55 | 515.5 | 515.5 | 519.7 | 509.55 | 3,528 |
| October 23, 2025 | 512 | 512.85 | 512.85 | 522.95 | 512 | 3,499 |
| October 21, 2025 | 530 | 518.4 | 518.4 | 530 | 511.75 | 2,360 |
| October 20, 2025 | 515.05 | 515.9 | 515.9 | 523.95 | 506.9 | 3,624 |
| October 17, 2025 | 506.05 | 497.35 | 497.35 | 509.75 | 492 | 1,221 |
| October 16, 2025 | 509 | 501.6 | 501.6 | 511 | 496.1 | 2,157 |
| October 15, 2025 | 506.2 | 492.1 | 492.1 | 513.8 | 486.85 | 4,353 |
| October 14, 2025 | 505.55 | 509.4 | 509.4 | 510 | 503 | 2,602 |
| October 13, 2025 | 520.45 | 505.25 | 505.25 | 526.95 | 503 | 9,116 |
| October 10, 2025 | 528.3 | 523.7 | 523.7 | 528.3 | 520.95 | 5,535 |
| October 09, 2025 | 530 | 520.3 | 520.3 | 530.3 | 507.05 | 5,043 |
| October 08, 2025 | 535 | 530.3 | 530.3 | 548.8 | 522 | 3,346 |
| October 07, 2025 | 543.75 | 536.1 | 536.1 | 543.75 | 534.1 | 1,584 |
| October 06, 2025 | 557.4 | 538.75 | 538.75 | 557.4 | 527 | 4,273 |
| October 03, 2025 | 548 | 554.65 | 554.65 | 560 | 538.95 | 2,263 |
| October 01, 2025 | 534.55 | 536.9 | 536.9 | 540 | 532.35 | 775 |
| September 30, 2025 | 539.4 | 536.5 | 536.5 | 539.4 | 534 | 1,238 |
| September 29, 2025 | 517.4 | 532.25 | 532.25 | 533.3 | 504.15 | 1,050 |
| September 26, 2025 | 532 | 530.65 | 530.65 | 538.3 | 527.7 | 3,012 |
| September 25, 2025 | 551.55 | 535.6 | 535.6 | 556.15 | 527.4 | 5,071 |
| September 24, 2025 | 554.5 | 551.05 | 551.05 | 559.7 | 546.05 | 3,643 |
| September 23, 2025 | 561.05 | 554.5 | 554.5 | 561.05 | 552.3 | 2,011 |
| September 22, 2025 | 562.85 | 560.7 | 560.7 | 565 | 552.25 | 3,608 |
| September 19, 2025 | 568.85 | 551.8 | 551.8 | 570 | 550 | 4,973 |
| September 18, 2025 | 567.5 | 563.85 | 563.85 | 567.5 | 550 | 3,220 |
| September 17, 2025 | 559.7 | 561 | 561 | 563 | 559.7 | 964 |
| September 16, 2025 | 566.3 | 559.7 | 559.7 | 567.9 | 550.6 | 2,450 |
| September 15, 2025 | 551 | 563.75 | 563.75 | 577.45 | 551 | 3,709 |
| September 12, 2025 | 567.55 | 554.15 | 554.15 | 580 | 553 | 3,260 |
| September 11, 2025 | 565.4 | 570.45 | 570.45 | 577.45 | 565.4 | 999 |
| September 10, 2025 | 581.4 | 575.3 | 575.3 | 594 | 561.4 | 3,717 |
| September 09, 2025 | 579.85 | 569.45 | 569.45 | 590 | 561.75 | 1,646 |