469.68
+2.21001(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 468.8 | 469.68 | 469.68 | 473.8 | 467.49 | 102,150 |
| December 23, 2025 | 474.4 | 467.47 | 467.47 | 477.89 | 465.11 | 162,772 |
| December 22, 2025 | 474 | 472.15 | 472.15 | 480.98 | 470.74 | 150,299 |
| December 19, 2025 | 476 | 471.83 | 471.83 | 477 | 467.11 | 317,784 |
| December 18, 2025 | 474.25 | 474.91 | 474.91 | 477 | 469.5 | 93,446 |
| December 17, 2025 | 473.79 | 474.25 | 474.25 | 475.98 | 466.51 | 170,392 |
| December 16, 2025 | 473 | 471.59 | 471.59 | 473 | 465.35 | 359,224 |
| December 15, 2025 | 474.95 | 472.52 | 472.52 | 476.8 | 468.4 | 101,292 |
| December 12, 2025 | 481.7 | 474.95 | 474.95 | 487 | 473.33 | 161,417 |
| December 11, 2025 | 486.83 | 480.3 | 480.3 | 493.7 | 479.02 | 100,679 |
| December 10, 2025 | 487.7 | 486.83 | 486.83 | 493.74 | 485.5 | 104,388 |
| December 09, 2025 | 494.62 | 489.08 | 489.08 | 496 | 485 | 245,285 |
| December 08, 2025 | 500.7 | 494.13 | 494.13 | 501.91 | 488 | 142,293 |
| December 05, 2025 | 489 | 493.8 | 493.8 | 500.85 | 487.57 | 160,393 |
| December 04, 2025 | 483 | 486.79 | 486.79 | 491 | 480.95 | 251,986 |
| December 03, 2025 | 471.6 | 480.95 | 480.95 | 482.25 | 470.08 | 176,789 |
| December 02, 2025 | 465.75 | 470.12 | 470.12 | 472.18 | 464.83 | 178,722 |
| December 01, 2025 | 462.7 | 464.83 | 464.83 | 465.2 | 460.02 | 50,597 |
| November 28, 2025 | 459.99 | 462.68 | 462.68 | 464.4 | 459.62 | 42,750 |
| November 27, 2025 | 458.5 | 459.62 | 459.62 | 461.97 | 455.99 | 40,318 |
| November 26, 2025 | 462.98 | 458.22 | 458.22 | 465 | 454.84 | 247,244 |
| November 25, 2025 | 459 | 462.03 | 462.03 | 464.4 | 458.99 | 54,933 |
| November 24, 2025 | 467 | 459.38 | 459.38 | 472.5 | 456 | 241,801 |
| November 21, 2025 | 464.8 | 466.9 | 466.9 | 472.99 | 462.11 | 131,869 |
| November 19, 2025 | 472.6 | 463.62 | 463.62 | 474.9 | 462 | 115,185 |
| November 18, 2025 | 465.55 | 469.11 | 469.11 | 469.98 | 461.35 | 96,726 |
| November 17, 2025 | 463.4 | 467.49 | 467.49 | 473 | 462.38 | 259,793 |
| November 14, 2025 | 459 | 460.38 | 460.38 | 462.77 | 458.6 | 76,987 |
| November 13, 2025 | 463.6 | 458.89 | 458.89 | 463.99 | 458.21 | 60,724 |
| November 12, 2025 | 459.11 | 460.91 | 460.91 | 461.88 | 457.21 | 55,730 |
| November 11, 2025 | 463.98 | 460.47 | 460.47 | 463.98 | 456.55 | 61,509 |
| November 10, 2025 | 466.79 | 462.54 | 462.54 | 466.79 | 461 | 62,779 |
| November 07, 2025 | 455.02 | 465.4 | 465.4 | 466 | 455 | 89,046 |
| November 06, 2025 | 470.7 | 461.4 | 461.4 | 471.8 | 460 | 197,553 |
| November 04, 2025 | 466.47 | 468.92 | 468.92 | 470.96 | 464.02 | 87,790 |
| November 03, 2025 | 466.79 | 466.58 | 466.58 | 468.97 | 464.68 | 92,743 |
| October 31, 2025 | 459.9 | 464.79 | 464.79 | 465.5 | 459.02 | 155,219 |
| October 30, 2025 | 460.78 | 458.97 | 458.97 | 462.98 | 458 | 85,475 |
| October 29, 2025 | 464.69 | 458.83 | 458.83 | 465 | 457.55 | 145,495 |
| October 28, 2025 | 461 | 462.46 | 462.46 | 465.28 | 459.28 | 105,699 |
| October 27, 2025 | 467.69 | 461.53 | 461.53 | 467.7 | 460.55 | 75,648 |
| October 24, 2025 | 460.74 | 463.26 | 463.26 | 465 | 457.06 | 66,174 |
| October 23, 2025 | 469.5 | 463.65 | 463.65 | 470 | 460.26 | 263,697 |
| October 21, 2025 | 467.3 | 467.95 | 467.95 | 469.99 | 467.3 | 21,011 |
| October 20, 2025 | 465.1 | 464.98 | 464.98 | 472.8 | 463.6 | 55,916 |
| October 17, 2025 | 472.8 | 466.73 | 466.73 | 474.88 | 461.66 | 59,957 |
| October 16, 2025 | 466.98 | 469.93 | 469.93 | 471 | 465.11 | 102,115 |
| October 15, 2025 | 467.85 | 464.58 | 464.58 | 468.7 | 462 | 88,341 |
| October 14, 2025 | 458 | 462.1 | 462.1 | 463.25 | 457.1 | 80,964 |
| October 13, 2025 | 461 | 457.5 | 457.5 | 461 | 452.81 | 118,520 |
| October 10, 2025 | 454.7 | 458.81 | 458.81 | 459.5 | 453 | 63,301 |
| October 09, 2025 | 450.8 | 454.49 | 454.49 | 456 | 445.55 | 126,531 |
| October 08, 2025 | 455.4 | 450.41 | 450.41 | 458.98 | 449.05 | 104,074 |
| October 07, 2025 | 452.5 | 452.93 | 452.93 | 457.5 | 450.5 | 141,227 |
| October 06, 2025 | 460.91 | 451.54 | 451.54 | 460.91 | 450.9 | 123,911 |
| October 03, 2025 | 458.7 | 457.31 | 457.31 | 462.97 | 455.05 | 186,768 |
| October 01, 2025 | 457.76 | 455.26 | 455.26 | 464.5 | 454.01 | 238,836 |
| September 30, 2025 | 464.25 | 454.79 | 454.79 | 469.99 | 452.05 | 261,511 |
| September 29, 2025 | 455.9 | 459.15 | 459.15 | 461.99 | 451.31 | 245,339 |
| September 26, 2025 | 450.6 | 455.38 | 455.38 | 459.9 | 448.01 | 270,304 |