579.10
+0.35(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 587.35 | 578.75 | 578.75 | 595.2 | 575.35 | 31,701 |
| December 09, 2025 | 567.3 | 590.25 | 590.25 | 594 | 557.05 | 86,780 |
| December 08, 2025 | 586 | 572.5 | 572.5 | 589.05 | 561.7 | 60,723 |
| December 05, 2025 | 602.7 | 582.9 | 582.9 | 603.3 | 580 | 58,825 |
| December 04, 2025 | 613.5 | 602.7 | 602.7 | 617.2 | 599.1 | 42,721 |
| December 03, 2025 | 622.5 | 610.25 | 610.25 | 631.1 | 605 | 46,076 |
| December 02, 2025 | 629.6 | 619.2 | 619.2 | 629.6 | 606.25 | 45,794 |
| December 01, 2025 | 612 | 626.3 | 626.3 | 630.4 | 607.3 | 75,408 |
| November 28, 2025 | 601.4 | 609.9 | 609.9 | 618 | 600.4 | 73,703 |
| November 27, 2025 | 615 | 606.9 | 606.9 | 622.5 | 604 | 43,020 |
| November 26, 2025 | 618.1 | 619.25 | 619.25 | 627.75 | 612.6 | 65,691 |
| November 25, 2025 | 620 | 612.6 | 612.6 | 624 | 610 | 71,723 |
| November 24, 2025 | 631.05 | 620.05 | 620.05 | 634.75 | 617 | 62,939 |
| November 21, 2025 | 629.25 | 631.05 | 631.05 | 640.8 | 621.55 | 54,721 |
| November 19, 2025 | 680 | 661.2 | 661.2 | 680 | 660 | 32,926 |
| November 18, 2025 | 658.5 | 682.45 | 682.45 | 687.05 | 653.05 | 64,998 |
| November 17, 2025 | 658 | 653.45 | 653.45 | 661.2 | 643.6 | 53,677 |
| November 14, 2025 | 667.5 | 657.75 | 657.75 | 667.55 | 652.9 | 32,876 |
| November 13, 2025 | 678.65 | 662.45 | 662.45 | 681.15 | 661.1 | 28,924 |
| November 12, 2025 | 667 | 678.65 | 678.65 | 685 | 667 | 24,012 |
| November 11, 2025 | 693 | 666.6 | 666.6 | 697.25 | 658 | 79,975 |
| November 10, 2025 | 688 | 685.15 | 685.15 | 716 | 681.95 | 62,972 |
| November 07, 2025 | 698.15 | 696.85 | 696.85 | 704.25 | 689.3 | 21,787 |
| November 06, 2025 | 700 | 696.75 | 696.75 | 714.5 | 690 | 42,308 |
| November 04, 2025 | 686.3 | 700.45 | 700.45 | 704.1 | 686.3 | 36,707 |
| November 03, 2025 | 695.8 | 692.55 | 692.55 | 717.35 | 687.05 | 66,573 |
| October 31, 2025 | 718.9 | 695.8 | 695.8 | 719 | 681.1 | 190,304 |
| October 30, 2025 | 730 | 715.2 | 715.2 | 730 | 694.2 | 161,045 |
| October 29, 2025 | 790.2 | 733 | 733 | 815 | 711 | 259,288 |
| October 28, 2025 | 759 | 788.6 | 788.6 | 811 | 748.85 | 186,937 |
| October 27, 2025 | 742.25 | 755.7 | 755.7 | 759.45 | 742.25 | 44,112 |
| October 24, 2025 | 762 | 742.25 | 742.25 | 762.25 | 736 | 28,855 |
| October 23, 2025 | 769.25 | 756.6 | 756.6 | 775 | 755 | 20,926 |
| October 21, 2025 | 760.1 | 768.65 | 768.65 | 779.95 | 760.1 | 11,316 |
| October 20, 2025 | 762.55 | 756.05 | 756.05 | 767.8 | 751.9 | 28,695 |
| October 17, 2025 | 766.25 | 762.55 | 762.55 | 773.4 | 760.45 | 27,795 |
| October 16, 2025 | 752.45 | 773.15 | 773.15 | 780 | 747.45 | 47,376 |
| October 15, 2025 | 726.45 | 752.45 | 752.45 | 770 | 726.45 | 143,461 |
| October 14, 2025 | 741.6 | 726.45 | 726.45 | 743.75 | 725 | 32,154 |
| October 13, 2025 | 746.15 | 741.6 | 741.6 | 747.95 | 735.05 | 38,496 |
| October 10, 2025 | 751.6 | 746.15 | 746.15 | 751.6 | 740.85 | 33,200 |
| October 09, 2025 | 748.6 | 745.45 | 745.45 | 760 | 741.7 | 30,581 |
| October 08, 2025 | 760.8 | 755.45 | 755.45 | 762.85 | 754 | 35,546 |
| October 07, 2025 | 752.05 | 760.8 | 760.8 | 765 | 745.15 | 32,545 |
| October 06, 2025 | 744.1 | 752.05 | 752.05 | 758 | 740 | 65,179 |
| October 03, 2025 | 754.2 | 750.1 | 750.1 | 757.5 | 736 | 43,366 |
| October 01, 2025 | 736.2 | 754.2 | 754.2 | 758 | 729 | 48,882 |
| September 30, 2025 | 740.85 | 729.6 | 729.6 | 749.95 | 726.25 | 36,131 |
| September 29, 2025 | 744.7 | 740.85 | 740.85 | 754.2 | 735.85 | 31,274 |
| September 26, 2025 | 762.1 | 735.85 | 735.85 | 769.4 | 725 | 137,562 |
| September 25, 2025 | 784.55 | 762.1 | 762.1 | 788.45 | 754.25 | 51,526 |
| September 24, 2025 | 791.05 | 784.5 | 784.5 | 801 | 778.85 | 84,505 |
| September 23, 2025 | 812.85 | 801.2 | 801.2 | 829.8 | 798.25 | 83,828 |
| September 22, 2025 | 833.3 | 812.8 | 810.8 | 833.3 | 807 | 44,649 |
| September 19, 2025 | 826.4 | 826.7 | 824.67 | 834.3 | 818.55 | 25,939 |
| September 18, 2025 | 829.5 | 832.4 | 830.35 | 837 | 821.5 | 23,000 |
| September 17, 2025 | 809.6 | 828.1 | 826.06 | 835 | 809.6 | 45,201 |
| September 16, 2025 | 818 | 809.6 | 809.6 | 819.15 | 801.5 | 51,579 |
| September 15, 2025 | 830 | 813.15 | 813.15 | 830 | 809 | 32,278 |
| September 12, 2025 | 818.05 | 824.8 | 824.8 | 847.4 | 815.25 | 49,767 |