403.10
-2(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 400 | 403.1 | 402.75 | 416.3 | 398.1 | 8,795 |
| December 04, 2025 | 396.65 | 405.1 | 405.1 | 412.95 | 395.05 | 2,766 |
| December 03, 2025 | 424.95 | 396.65 | 396.65 | 478.8 | 385.2 | 6,091 |
| December 02, 2025 | 404.45 | 400.9 | 400.9 | 413.15 | 397.2 | 1,197 |
| December 01, 2025 | 415.35 | 406.3 | 406.3 | 415.35 | 400.55 | 4,400 |
| November 28, 2025 | 405.9 | 415.35 | 415.35 | 416.75 | 404.4 | 3,057 |
| November 27, 2025 | 407.8 | 406.15 | 406.15 | 409.5 | 404.85 | 1,509 |
| November 26, 2025 | 415 | 410.95 | 412 | 419.75 | 404.4 | 5,315 |
| November 25, 2025 | 411.45 | 411.5 | 411.5 | 417.7 | 403.2 | 3,110 |
| November 24, 2025 | 449.95 | 411.45 | 411.45 | 449.95 | 408 | 11,150 |
| November 21, 2025 | 400 | 432.1 | 432.85 | 449 | 391 | 15,093 |
| November 19, 2025 | 406.9 | 406.95 | 406.25 | 415.2 | 406 | 2,150 |
| November 18, 2025 | 414.7 | 409.55 | 409.55 | 417 | 403.05 | 2,224 |
| November 17, 2025 | 420.35 | 409.4 | 409.4 | 430 | 401 | 6,786 |
| November 14, 2025 | 410 | 425.9 | 425.9 | 429.2 | 410 | 2,433 |
| November 13, 2025 | 430 | 424.35 | 424.35 | 430 | 421.8 | 747 |
| November 12, 2025 | 425.1 | 422.45 | 422.45 | 430.9 | 421.9 | 56 |
| November 11, 2025 | 421 | 423.15 | 423.15 | 423.5 | 419.55 | 2,340 |
| November 10, 2025 | 427.25 | 421 | 421 | 427.25 | 420.15 | 1,001 |
| November 07, 2025 | 422.95 | 425.15 | 425.15 | 425.15 | 422.95 | 1,888 |
| November 06, 2025 | 431.5 | 430.2 | 430.2 | 431.5 | 430.2 | 1,457 |
| November 04, 2025 | 436 | 431.5 | 431.5 | 436 | 431.5 | 1,381 |
| November 03, 2025 | 436.35 | 431.65 | 431.65 | 436.35 | 431 | 1,422 |
| October 31, 2025 | 436.35 | 436.35 | 436.35 | 444 | 436 | 1,735 |
| October 30, 2025 | 444.95 | 439.85 | 439.85 | 444.95 | 435.05 | 7,321 |
| October 29, 2025 | 440 | 443.15 | 443.15 | 444 | 430.6 | 7,228 |
| October 28, 2025 | 445 | 440 | 440 | 445.2 | 438 | 1,517 |
| October 27, 2025 | 441 | 444.2 | 444.2 | 448.8 | 435.15 | 3,038 |
| October 24, 2025 | 449.35 | 439.4 | 439.4 | 449.35 | 436 | 1,448 |
| October 23, 2025 | 440.35 | 440.6 | 440.6 | 457.05 | 435.2 | 3,300 |
| October 21, 2025 | 441 | 437 | 440.35 | 441 | 435.75 | 259 |
| October 20, 2025 | 449.65 | 436.7 | 436.7 | 449.65 | 432.75 | 2,271 |
| October 17, 2025 | 441.35 | 440.1 | 440.1 | 443 | 440 | 1,362 |
| October 16, 2025 | 440.15 | 440.05 | 440.05 | 451.95 | 435.2 | 4,208 |
| October 15, 2025 | 444.5 | 443.4 | 443.4 | 480 | 436.1 | 20,125 |
| October 14, 2025 | 440 | 442.15 | 442.15 | 444 | 433 | 3,017 |
| October 13, 2025 | 436.4 | 440.65 | 440.65 | 442.95 | 431.1 | 2,620 |
| October 10, 2025 | 435.1 | 443.05 | 443.05 | 444 | 435.1 | 600 |
| October 09, 2025 | 442.25 | 436.15 | 436.15 | 442.25 | 433.6 | 1,978 |
| October 08, 2025 | 439.55 | 439.35 | 439.35 | 444 | 429.5 | 2,479 |
| October 07, 2025 | 436 | 438.45 | 438.45 | 443.1 | 436 | 1,674 |
| October 06, 2025 | 453 | 437.5 | 437.5 | 453 | 433.1 | 3,008 |
| October 03, 2025 | 439 | 440.35 | 440.35 | 440.9 | 439 | 881 |
| October 01, 2025 | 451.7 | 439.35 | 439.35 | 451.7 | 435.1 | 2,785 |
| September 30, 2025 | 437.5 | 439.7 | 439.7 | 441.85 | 431.35 | 1,764 |
| September 29, 2025 | 436 | 440.4 | 440.4 | 444.95 | 432.55 | 3,371 |
| September 26, 2025 | 444 | 437.6 | 437.6 | 444.65 | 431 | 2,646 |
| September 25, 2025 | 440 | 439.35 | 439.35 | 442.4 | 435 | 926 |
| September 24, 2025 | 441 | 440.4 | 440.4 | 445.55 | 436.55 | 900 |
| September 23, 2025 | 437.45 | 442.3 | 442.3 | 447.9 | 430 | 3,821 |
| September 22, 2025 | 460 | 438.15 | 438.15 | 460 | 438 | 2,659 |
| September 19, 2025 | 452.1 | 448.2 | 448.2 | 452.1 | 442.2 | 1,617 |
| September 18, 2025 | 447.75 | 447.55 | 447.55 | 450.95 | 440.6 | 2,316 |
| September 17, 2025 | 450.4 | 449 | 449 | 456.05 | 442 | 759 |
| September 16, 2025 | 441.55 | 447.6 | 447.6 | 452.75 | 438.3 | 2,352 |
| September 15, 2025 | 458.05 | 444.85 | 444.85 | 458.05 | 442.2 | 1,596 |
| September 12, 2025 | 465.3 | 448.85 | 448.85 | 465.3 | 434 | 2,239 |
| September 11, 2025 | 456.2 | 445.25 | 445.25 | 456.9 | 442 | 2,398 |
| September 10, 2025 | 479 | 446.2 | 447.65 | 479 | 444.1 | 3,082 |
| September 09, 2025 | 459 | 449.05 | 449.05 | 465.95 | 447.05 | 1,093 |