529.90
-1.54998(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 534.1 | 529.9 | 529.65 | 534.1 | 528 | 26,205 |
| December 23, 2025 | 525 | 531.45 | 531.45 | 534.65 | 523.65 | 61,326 |
| December 22, 2025 | 519.9 | 524.55 | 524.55 | 527.9 | 518 | 45,494 |
| December 19, 2025 | 517.1 | 517.05 | 517.05 | 520 | 516.1 | 41,116 |
| December 18, 2025 | 516.55 | 517.7 | 517.7 | 520.45 | 515.8 | 29,097 |
| December 17, 2025 | 524.4 | 517.9 | 517.9 | 524.4 | 516.65 | 33,227 |
| December 16, 2025 | 527 | 519.3 | 519.3 | 527 | 518 | 84,127 |
| December 15, 2025 | 551.15 | 518.45 | 518.45 | 559.4 | 515.25 | 443,942 |
| December 12, 2025 | 555 | 546 | 546 | 560.5 | 544.3 | 122,024 |
| December 11, 2025 | 536.5 | 549.2 | 549.2 | 551.5 | 532.15 | 105,718 |
| December 10, 2025 | 536.8 | 532.2 | 532.2 | 536.8 | 527.85 | 53,431 |
| December 09, 2025 | 526 | 528.45 | 528.45 | 532 | 520 | 139,681 |
| December 08, 2025 | 510.85 | 525.35 | 525.35 | 541.7 | 506.15 | 749,825 |
| December 05, 2025 | 478.3 | 475.7 | 475.7 | 488.8 | 475 | 3,187 |
| December 04, 2025 | 481.6 | 478.3 | 478.3 | 482.6 | 478 | 4,834 |
| December 03, 2025 | 486.3 | 481.4 | 481.4 | 490 | 480.05 | 13,112 |
| December 02, 2025 | 495.5 | 487.75 | 487.75 | 498.35 | 486.25 | 10,747 |
| December 01, 2025 | 488 | 490.9 | 490.9 | 497 | 486.5 | 5,994 |
| November 28, 2025 | 500.7 | 489.15 | 489.15 | 500.7 | 488 | 6,989 |
| November 27, 2025 | 485.05 | 495.7 | 495.7 | 501.45 | 485.05 | 4,485 |
| November 26, 2025 | 485.2 | 488 | 488 | 494.35 | 480.65 | 5,921 |
| November 25, 2025 | 490 | 484.7 | 484.7 | 495.45 | 475.25 | 13,773 |
| November 24, 2025 | 504.1 | 495.4 | 495.4 | 504.1 | 490.4 | 6,938 |
| November 21, 2025 | 496 | 499.55 | 499.55 | 502.1 | 495.25 | 18,831 |
| November 19, 2025 | 501 | 500.55 | 500.55 | 509.35 | 498 | 12,198 |
| November 18, 2025 | 498.25 | 505.4 | 505.4 | 509.5 | 496 | 22,955 |
| November 17, 2025 | 507.5 | 500.5 | 500.5 | 507.5 | 499 | 8,007 |
| November 14, 2025 | 514.6 | 502.85 | 502.85 | 514.6 | 500.25 | 22,459 |
| November 13, 2025 | 511 | 502.7 | 502.7 | 545 | 497.2 | 45,293 |
| November 12, 2025 | 508.3 | 516.5 | 516.5 | 518.75 | 506.25 | 9,063 |
| November 11, 2025 | 510 | 517 | 517 | 520 | 507.25 | 6,113 |
| November 10, 2025 | 507.6 | 515.9 | 515.9 | 520.75 | 507.6 | 4,525 |
| November 07, 2025 | 507.25 | 513.15 | 513.15 | 517.95 | 507.25 | 2,552 |
| November 06, 2025 | 520 | 509.75 | 509.75 | 521.95 | 509 | 3,757 |
| November 04, 2025 | 522.95 | 522.8 | 522.8 | 527.8 | 517.1 | 3,848 |
| November 03, 2025 | 509.95 | 522.95 | 522.95 | 526 | 504.7 | 15,033 |
| October 31, 2025 | 512 | 509.95 | 509.95 | 512 | 505 | 2,634 |
| October 30, 2025 | 505 | 508.9 | 508.9 | 512.35 | 505 | 2,092 |
| October 29, 2025 | 503.35 | 510.75 | 510.75 | 512.95 | 503.35 | 7,338 |
| October 28, 2025 | 512.25 | 506.8 | 506.8 | 512.25 | 504 | 3,311 |
| October 27, 2025 | 500.6 | 508 | 508 | 509.9 | 500.25 | 18,107 |
| October 24, 2025 | 508.35 | 501.7 | 501.7 | 508.35 | 500.55 | 10,357 |
| October 23, 2025 | 503.35 | 508.6 | 508.6 | 513.35 | 503.35 | 6,759 |
| October 21, 2025 | 513.65 | 509.25 | 509.25 | 514.8 | 505 | 2,115 |
| October 20, 2025 | 505.25 | 511.2 | 511.2 | 513.35 | 505 | 5,277 |
| October 17, 2025 | 505 | 505.8 | 505.8 | 509 | 503.25 | 5,879 |
| October 16, 2025 | 510.25 | 509.05 | 509.05 | 513 | 500.15 | 8,402 |
| October 15, 2025 | 508.05 | 511.75 | 511.75 | 516 | 505.25 | 6,315 |
| October 14, 2025 | 510 | 510 | 510 | 513.85 | 506.55 | 6,896 |
| October 13, 2025 | 512.1 | 513.05 | 513.05 | 520.15 | 509 | 8,493 |
| October 10, 2025 | 512.05 | 511.2 | 511.2 | 517.85 | 510.25 | 8,941 |
| October 09, 2025 | 512.65 | 512.75 | 512.75 | 517.4 | 510.3 | 5,168 |
| October 08, 2025 | 512.25 | 512.65 | 512.65 | 520.95 | 510.45 | 3,901 |
| October 07, 2025 | 524.85 | 516.5 | 516.5 | 524.85 | 515 | 4,654 |
| October 06, 2025 | 525 | 520.6 | 520.6 | 525.45 | 518.25 | 3,707 |
| October 03, 2025 | 521 | 520.8 | 520.8 | 529.6 | 519.75 | 8,214 |
| October 01, 2025 | 546.6 | 526.5 | 526.5 | 546.6 | 525.05 | 9,475 |
| September 30, 2025 | 554.65 | 552.1 | 552.1 | 571.65 | 540.55 | 26,215 |
| September 29, 2025 | 509.9 | 550.25 | 550.25 | 555 | 507.25 | 76,133 |
| September 26, 2025 | 511.3 | 518.75 | 518.75 | 530.95 | 511.3 | 13,610 |