403.40
-10.6(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 411 | 403.4 | 403.4 | 412.6 | 401.55 | 71,701 |
| December 03, 2025 | 404.2 | 414 | 414 | 424 | 403.65 | 111,657 |
| December 02, 2025 | 399.65 | 408.3 | 408.3 | 410.9 | 396.15 | 59,573 |
| December 01, 2025 | 398 | 403.7 | 403.7 | 408 | 393.05 | 71,206 |
| November 28, 2025 | 395.9 | 399.2 | 399.2 | 401.15 | 391 | 45,065 |
| November 27, 2025 | 401.75 | 393.15 | 393.15 | 402.8 | 388.05 | 38,612 |
| November 26, 2025 | 391.9 | 402.15 | 402.15 | 404 | 391.9 | 56,512 |
| November 25, 2025 | 394.9 | 392.3 | 392.3 | 396.9 | 385.65 | 58,772 |
| November 24, 2025 | 400.2 | 390.75 | 390.75 | 405.95 | 388.05 | 59,938 |
| November 21, 2025 | 408.05 | 399.85 | 399.85 | 408.45 | 393.3 | 73,218 |
| November 19, 2025 | 411.4 | 409.95 | 409.95 | 413.9 | 403.3 | 52,350 |
| November 18, 2025 | 405.55 | 411.05 | 411.05 | 414.3 | 403 | 50,752 |
| November 17, 2025 | 408.1 | 405.55 | 405.55 | 410 | 405 | 43,073 |
| November 14, 2025 | 409 | 407.95 | 407.95 | 415.9 | 406.55 | 41,235 |
| November 13, 2025 | 415.05 | 410.3 | 410.3 | 419.65 | 409 | 44,859 |
| November 12, 2025 | 407.2 | 412.55 | 412.55 | 419.9 | 406.2 | 45,342 |
| November 11, 2025 | 419.95 | 405.7 | 405.7 | 419.95 | 402.6 | 67,927 |
| November 10, 2025 | 419 | 416.05 | 416.05 | 422.4 | 410.65 | 64,922 |
| November 07, 2025 | 415.1 | 415.15 | 415.15 | 416.65 | 407.15 | 66,127 |
| November 06, 2025 | 413.35 | 418.85 | 418.85 | 422 | 410.85 | 146,771 |
| November 04, 2025 | 408.5 | 413.35 | 413.35 | 415 | 405 | 93,230 |
| November 03, 2025 | 410 | 408.5 | 408.5 | 410.85 | 405.1 | 60,911 |
| October 31, 2025 | 407.1 | 406.85 | 406.85 | 411.1 | 405.25 | 105,063 |
| October 30, 2025 | 408.1 | 407.85 | 407.85 | 410.55 | 406.1 | 57,921 |
| October 29, 2025 | 409.05 | 405.1 | 405.1 | 410.6 | 404.15 | 88,895 |
| October 28, 2025 | 412 | 408.8 | 408.8 | 413.9 | 406.1 | 130,119 |
| October 27, 2025 | 408 | 410.65 | 410.65 | 414.2 | 402.3 | 145,873 |
| October 24, 2025 | 422 | 408.45 | 408.45 | 422.25 | 403 | 273,696 |
| October 23, 2025 | 464 | 423.55 | 423.55 | 464.7 | 420.05 | 350,100 |
| October 21, 2025 | 465 | 452.6 | 452.6 | 469.7 | 433.85 | 174,368 |
| October 20, 2025 | 450 | 459.75 | 459.75 | 463.7 | 445 | 433,143 |
| October 17, 2025 | 441.9 | 447.75 | 447.75 | 450.95 | 435 | 248,869 |
| October 16, 2025 | 432.85 | 438.2 | 438.2 | 445 | 432.8 | 168,817 |
| October 15, 2025 | 430 | 430.7 | 430.7 | 434.7 | 423.05 | 121,752 |
| October 14, 2025 | 434.8 | 427.35 | 427.35 | 441.65 | 425.1 | 123,484 |
| October 13, 2025 | 446 | 431.25 | 431.25 | 454.7 | 425.8 | 248,579 |
| October 10, 2025 | 441.5 | 439.65 | 439.65 | 442.95 | 430.5 | 143,767 |
| October 09, 2025 | 445 | 439.35 | 439.35 | 445.95 | 432 | 231,740 |
| October 08, 2025 | 429.5 | 440.65 | 440.65 | 453.8 | 425.05 | 868,819 |
| October 07, 2025 | 420.95 | 426.5 | 426.5 | 432 | 418.1 | 305,166 |
| October 06, 2025 | 397.8 | 417.7 | 417.7 | 420.5 | 397.75 | 173,402 |
| October 03, 2025 | 384.4 | 394.85 | 394.85 | 397.8 | 384.4 | 167,673 |
| October 01, 2025 | 376.65 | 388.3 | 388.3 | 390.5 | 375.25 | 200,642 |
| September 30, 2025 | 386 | 378.7 | 378.7 | 394.5 | 373.15 | 251,821 |
| September 29, 2025 | 408.7 | 386.25 | 386.25 | 410.35 | 382.1 | 175,999 |
| September 26, 2025 | 416.4 | 408.7 | 408.7 | 417.55 | 403.75 | 114,675 |
| September 25, 2025 | 420 | 416.4 | 416.4 | 421.55 | 415 | 116,743 |
| September 24, 2025 | 421.9 | 419.85 | 419.85 | 427.2 | 418 | 102,546 |
| September 23, 2025 | 422 | 422.5 | 422.5 | 430.5 | 420.1 | 114,888 |
| September 22, 2025 | 430.2 | 426.05 | 426.05 | 433.2 | 425 | 87,234 |
| September 19, 2025 | 429 | 430.2 | 430.2 | 436.95 | 423.5 | 150,465 |
| September 18, 2025 | 431.9 | 429.35 | 429.35 | 435 | 425.3 | 165,823 |
| September 17, 2025 | 428.7 | 430.7 | 430.7 | 433.35 | 420.25 | 117,402 |
| September 16, 2025 | 435 | 427.05 | 427.05 | 436.8 | 424.05 | 160,434 |
| September 15, 2025 | 423 | 431 | 431 | 434.3 | 422.95 | 286,797 |
| September 12, 2025 | 412 | 419 | 419 | 426.75 | 412 | 206,324 |
| September 11, 2025 | 408 | 411 | 411 | 416 | 406.75 | 202,633 |
| September 10, 2025 | 411.95 | 410.4 | 410.4 | 415 | 399.85 | 162,645 |
| September 09, 2025 | 406.5 | 411.95 | 411.95 | 416.05 | 398.15 | 147,239 |
| September 08, 2025 | 420.1 | 407.4 | 407.4 | 421 | 395.5 | 340,310 |