590.90
+0.65(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 591.7 | 590.75 | 590.75 | 593.95 | 584 | 136,748 |
| December 03, 2025 | 603.85 | 590.25 | 590.25 | 606.25 | 586.45 | 343,427 |
| December 02, 2025 | 577 | 600.9 | 600.9 | 606 | 575.8 | 601,107 |
| December 01, 2025 | 576 | 576.65 | 576.65 | 588.8 | 575.6 | 112,244 |
| November 28, 2025 | 586.7 | 581.25 | 581.25 | 587 | 576.3 | 253,267 |
| November 27, 2025 | 596.2 | 586.7 | 586.7 | 597.45 | 585.1 | 117,828 |
| November 26, 2025 | 597 | 595.65 | 595.65 | 608 | 592.15 | 261,604 |
| November 25, 2025 | 583.95 | 593.4 | 593.4 | 595.5 | 581.4 | 119,583 |
| November 24, 2025 | 597.75 | 586.2 | 586.2 | 598 | 582.6 | 171,038 |
| November 21, 2025 | 601.65 | 595.2 | 595.2 | 601.65 | 587.1 | 197,242 |
| November 19, 2025 | 593 | 605.3 | 605.3 | 619 | 593 | 802,108 |
| November 18, 2025 | 605.45 | 595.25 | 595.25 | 608.15 | 594 | 213,028 |
| November 17, 2025 | 604.3 | 605.45 | 605.45 | 613.9 | 602.1 | 280,905 |
| November 14, 2025 | 595.05 | 601.15 | 601.15 | 612 | 595.05 | 294,902 |
| November 13, 2025 | 610.05 | 605.35 | 605.35 | 619.95 | 602.5 | 781,452 |
| November 12, 2025 | 603.6 | 607.6 | 607.6 | 612.25 | 593.85 | 811,450 |
| November 11, 2025 | 590 | 597.4 | 597.4 | 604.5 | 582.55 | 550,031 |
| November 10, 2025 | 577 | 590.35 | 590.35 | 591.45 | 566.25 | 580,425 |
| November 07, 2025 | 582 | 579.2 | 579.2 | 615 | 574.1 | 7.87M |
| November 06, 2025 | 595 | 573.35 | 573.35 | 596.75 | 566.25 | 959,199 |
| November 04, 2025 | 589 | 591.4 | 591.4 | 598.1 | 583 | 651,323 |
| November 03, 2025 | 563.7 | 588.85 | 588.85 | 591.1 | 563.7 | 519,357 |
| October 31, 2025 | 569.15 | 563.7 | 563.7 | 579.25 | 562.15 | 246,556 |
| October 30, 2025 | 578.1 | 569.15 | 569.15 | 578.1 | 565.1 | 176,058 |
| October 29, 2025 | 566.65 | 575.1 | 575.1 | 578.5 | 565 | 212,059 |
| October 28, 2025 | 567 | 566.65 | 566.65 | 572.9 | 564.5 | 121,369 |
| October 27, 2025 | 565.05 | 562.8 | 562.8 | 567.9 | 560 | 144,497 |
| October 24, 2025 | 567.75 | 565.05 | 565.05 | 578.4 | 563.05 | 292,522 |
| October 23, 2025 | 585 | 567.2 | 567.2 | 585 | 565.2 | 147,899 |
| October 21, 2025 | 581.65 | 576.95 | 576.95 | 587.6 | 567.9 | 89,301 |
| October 20, 2025 | 571.5 | 577.4 | 577.4 | 580 | 569 | 230,119 |
| October 17, 2025 | 581.25 | 568.5 | 568.5 | 584.8 | 566.55 | 287,640 |
| October 16, 2025 | 569.9 | 583.05 | 583.05 | 588 | 569.9 | 492,458 |
| October 15, 2025 | 564.6 | 568.75 | 568.75 | 572 | 559.4 | 236,231 |
| October 14, 2025 | 570.05 | 564.2 | 564.2 | 572 | 553.25 | 502,114 |
| October 13, 2025 | 587.1 | 569.65 | 569.65 | 587.1 | 555.55 | 1.06M |
| October 10, 2025 | 584.6 | 588.95 | 588.95 | 593.4 | 578.75 | 454,191 |
| October 09, 2025 | 582 | 582.05 | 582.05 | 590 | 577.9 | 456,333 |
| October 08, 2025 | 594 | 582.15 | 582.15 | 604.8 | 578.45 | 897,206 |
| October 07, 2025 | 577 | 594.35 | 594.35 | 606.9 | 572.85 | 2.03M |
| October 06, 2025 | 590.9 | 579.6 | 579.6 | 590.9 | 577.05 | 354,339 |
| October 03, 2025 | 582 | 588.3 | 588.3 | 594 | 577.25 | 1.25M |
| October 01, 2025 | 575 | 579.8 | 579.8 | 584.95 | 566.25 | 470,262 |
| September 30, 2025 | 573.3 | 569.45 | 569.45 | 575.85 | 567.05 | 510,742 |
| September 29, 2025 | 578 | 568.85 | 568.85 | 591.85 | 565.1 | 1.7M |
| September 26, 2025 | 573 | 571.3 | 571.3 | 584.1 | 566 | 930,224 |
| September 25, 2025 | 579 | 575.05 | 575.05 | 591.7 | 570.9 | 2.28M |
| September 24, 2025 | 550 | 579.1 | 579.1 | 601.65 | 550 | 25.41M |
| September 23, 2025 | 532.8 | 534.5 | 534.5 | 552.85 | 530.05 | 537,367 |
| September 22, 2025 | 550 | 532.8 | 532.8 | 552.1 | 531.9 | 261,201 |
| September 19, 2025 | 532.8 | 549.25 | 549.25 | 550.5 | 532.55 | 846,594 |
| September 18, 2025 | 537.3 | 531.45 | 531.45 | 540 | 521.1 | 492,394 |
| September 17, 2025 | 512.8 | 531.75 | 531.75 | 543 | 510.5 | 622,725 |
| September 16, 2025 | 512 | 518 | 518 | 519.5 | 509.35 | 147,822 |
| September 15, 2025 | 511.6 | 509.65 | 509.65 | 515.15 | 508.5 | 88,823 |
| September 12, 2025 | 507 | 511.6 | 511.6 | 513.55 | 504.75 | 103,547 |
| September 11, 2025 | 509 | 507 | 507 | 511 | 503.4 | 98,014 |
| September 10, 2025 | 518.9 | 509.9 | 509.9 | 521.85 | 508.7 | 136,649 |
| September 09, 2025 | 521.8 | 515.25 | 515.25 | 525.5 | 514 | 213,802 |
| September 08, 2025 | 504.8 | 520.6 | 520.6 | 528.8 | 504.8 | 523,065 |