409.95
-3.05(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 405.05 | 409.95 | 409.95 | 410.9 | 404.95 | 523 |
| December 23, 2025 | 409 | 413 | 413 | 413 | 409 | 132 |
| December 22, 2025 | 404.6 | 411.65 | 411.65 | 415.85 | 404.55 | 81 |
| December 19, 2025 | 408 | 407.7 | 407.7 | 411 | 399.75 | 157 |
| December 18, 2025 | 398.05 | 404.75 | 404.75 | 413 | 397.65 | 1,231 |
| December 17, 2025 | 407.85 | 399.1 | 399.1 | 407.85 | 394.75 | 48 |
| December 16, 2025 | 403.5 | 407.9 | 407.9 | 412.15 | 400 | 3,915 |
| December 15, 2025 | 405.35 | 406.05 | 406.05 | 410.6 | 403 | 4,786 |
| December 12, 2025 | 406.35 | 406.5 | 409.15 | 412.1 | 402.35 | 6,592 |
| December 11, 2025 | 402 | 407.35 | 407.35 | 419 | 397.35 | 61,969 |
| December 10, 2025 | 400 | 399.45 | 399.45 | 404.9 | 390.15 | 6,080 |
| December 09, 2025 | 390 | 397.95 | 397.95 | 400 | 381.55 | 3,972 |
| December 08, 2025 | 396.7 | 401.3 | 401.3 | 410.95 | 392 | 8,367 |
| 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 |