493.00
-3.15(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 496.5 | 490.7 | 490.7 | 499.05 | 485.15 | 27,472 |
| December 23, 2025 | 496 | 496.15 | 496.15 | 498 | 490.2 | 12,111 |
| December 22, 2025 | 483.5 | 497.55 | 497.55 | 499.9 | 482.2 | 33,862 |
| December 19, 2025 | 479.15 | 480.95 | 480.95 | 484 | 476.55 | 16,497 |
| December 18, 2025 | 484.9 | 479.15 | 479.15 | 489.5 | 474.4 | 25,569 |
| December 17, 2025 | 485.55 | 484.8 | 484.8 | 488 | 482.6 | 19,946 |
| December 16, 2025 | 486.6 | 485.55 | 485.55 | 491.9 | 483 | 24,964 |
| December 15, 2025 | 485 | 486.6 | 486.6 | 490 | 484.1 | 13,993 |
| December 12, 2025 | 485.05 | 487.25 | 487.25 | 491.85 | 484.95 | 32,381 |
| December 11, 2025 | 493.15 | 491.85 | 491.85 | 495.4 | 483.6 | 55,015 |
| December 10, 2025 | 485.95 | 495.2 | 495.2 | 500.15 | 485.9 | 39,311 |
| December 09, 2025 | 492.3 | 483.45 | 483.45 | 494.75 | 479.95 | 50,458 |
| December 08, 2025 | 496 | 491.5 | 491.5 | 502.6 | 490 | 29,563 |
| December 05, 2025 | 502 | 499.95 | 499.95 | 503.65 | 495.5 | 23,687 |
| December 04, 2025 | 503.5 | 501.5 | 501.5 | 507 | 500 | 18,674 |
| December 03, 2025 | 498.1 | 505.3 | 505.3 | 507.05 | 497.55 | 18,041 |
| December 02, 2025 | 509.7 | 497.6 | 497.6 | 509.7 | 494.25 | 39,855 |
| December 01, 2025 | 498.6 | 506.4 | 506.4 | 514 | 497.85 | 57,449 |
| November 28, 2025 | 494 | 498.5 | 498.5 | 505.4 | 494 | 28,487 |
| November 27, 2025 | 499.3 | 500.85 | 500.85 | 504.1 | 496.05 | 24,623 |
| November 26, 2025 | 493.45 | 499.3 | 499.3 | 503.95 | 493 | 31,974 |
| November 25, 2025 | 491.5 | 493.45 | 493.45 | 499 | 490 | 23,393 |
| November 24, 2025 | 505.35 | 495.9 | 495.9 | 511.65 | 491.45 | 43,591 |
| November 21, 2025 | 508.25 | 501.9 | 501.9 | 508.4 | 500 | 21,812 |
| November 19, 2025 | 514.9 | 500.4 | 500.4 | 516.1 | 499 | 75,388 |
| November 18, 2025 | 529 | 514.15 | 514.15 | 531.6 | 509.95 | 38,319 |
| November 17, 2025 | 542.25 | 529 | 529 | 542.25 | 527.55 | 30,728 |
| November 14, 2025 | 528 | 537.6 | 537.6 | 540 | 525 | 42,812 |
| November 13, 2025 | 532.5 | 528.35 | 528.35 | 544.3 | 525.85 | 106,478 |
| November 12, 2025 | 564.95 | 531.75 | 531.75 | 564.95 | 524 | 220,083 |
| November 11, 2025 | 540.7 | 554.95 | 554.95 | 560 | 535 | 82,620 |
| November 10, 2025 | 545.7 | 544.25 | 544.25 | 547.2 | 531.55 | 29,704 |
| November 07, 2025 | 536 | 544.3 | 544.3 | 549.2 | 533.1 | 78,617 |
| November 06, 2025 | 535 | 536.5 | 536.5 | 544.8 | 532.55 | 77,387 |
| November 04, 2025 | 545 | 535.6 | 535.6 | 549.3 | 532.1 | 60,861 |
| November 03, 2025 | 545.35 | 545.8 | 545.8 | 551 | 533.2 | 58,825 |
| October 31, 2025 | 530.45 | 545.35 | 545.35 | 549.95 | 528.05 | 89,520 |
| October 30, 2025 | 525.1 | 530.45 | 530.45 | 538.7 | 520.95 | 58,618 |
| October 29, 2025 | 509 | 524.4 | 524.4 | 528.5 | 503.75 | 91,756 |
| October 28, 2025 | 500 | 508.05 | 508.05 | 514.5 | 494.35 | 37,733 |
| October 27, 2025 | 508 | 498.5 | 498.5 | 508 | 492.35 | 24,720 |
| October 24, 2025 | 507.65 | 504.8 | 504.8 | 507.9 | 500.35 | 14,458 |
| October 23, 2025 | 509.7 | 507.65 | 507.65 | 514.2 | 498.55 | 33,696 |
| October 21, 2025 | 510.1 | 507 | 507 | 510.1 | 504.45 | 8,504 |
| October 20, 2025 | 502 | 505.65 | 505.65 | 510 | 498.05 | 25,693 |
| October 17, 2025 | 496.9 | 501.9 | 501.9 | 504 | 490.7 | 32,168 |
| October 16, 2025 | 493.8 | 494.95 | 494.95 | 500.2 | 492.6 | 19,917 |
| October 15, 2025 | 497.35 | 491.85 | 491.85 | 504.3 | 489.8 | 86,847 |
| October 14, 2025 | 490 | 495.1 | 495.1 | 502 | 486.15 | 35,671 |
| October 13, 2025 | 491.5 | 491.25 | 491.25 | 499.6 | 487 | 61,865 |
| October 10, 2025 | 499 | 491.5 | 491.5 | 499.35 | 490 | 35,615 |
| October 09, 2025 | 500 | 494.95 | 494.95 | 501.15 | 480.7 | 103,208 |
| October 08, 2025 | 500 | 499.35 | 499.35 | 517.35 | 496.1 | 35,232 |
| October 07, 2025 | 504.6 | 499.95 | 499.95 | 515.2 | 498 | 41,933 |
| October 06, 2025 | 508 | 503.6 | 503.6 | 512.8 | 500.65 | 60,242 |
| October 03, 2025 | 505.1 | 508.25 | 508.25 | 509.9 | 503.25 | 15,031 |
| October 01, 2025 | 506.3 | 507.2 | 507.2 | 515 | 503.85 | 35,201 |
| September 30, 2025 | 505.6 | 506.95 | 506.95 | 514.85 | 504.15 | 43,123 |
| September 29, 2025 | 500 | 509.25 | 509.25 | 514.4 | 499 | 33,910 |
| September 26, 2025 | 522.7 | 509.5 | 509.5 | 522.7 | 506.2 | 29,836 |