412.80
-0.000006103516(+-0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 411.35 | 412.8 | 412.8 | 420 | 407 | 4,355 |
| December 23, 2025 | 412.65 | 412.8 | 412.8 | 416.3 | 404.85 | 2,797 |
| December 22, 2025 | 402 | 409.6 | 409.6 | 412.5 | 402 | 4,103 |
| December 19, 2025 | 400 | 402.2 | 402.2 | 411.2 | 400 | 1,291 |
| December 18, 2025 | 419.85 | 401.85 | 401.85 | 419.85 | 400 | 1,472 |
| December 17, 2025 | 415.05 | 407.7 | 407.7 | 426 | 403.85 | 4,155 |
| December 16, 2025 | 420.3 | 410.55 | 410.55 | 420.3 | 407.05 | 5,075 |
| December 15, 2025 | 425 | 420.1 | 420.1 | 428.95 | 415 | 5,040 |
| December 12, 2025 | 427.2 | 425 | 425 | 427.2 | 420.3 | 1,723 |
| December 11, 2025 | 414.05 | 417.95 | 417.95 | 426 | 412.9 | 2,503 |
| December 10, 2025 | 420.2 | 412.65 | 412.65 | 421.7 | 412 | 778 |
| December 09, 2025 | 409.95 | 413.95 | 413.95 | 423.1 | 403.9 | 2,019 |
| December 08, 2025 | 419 | 408.45 | 408.45 | 425 | 407 | 1,877 |
| December 05, 2025 | 432 | 422.85 | 422.85 | 432 | 421.55 | 2,888 |
| December 04, 2025 | 422.65 | 422.45 | 422.45 | 428 | 420 | 1,241 |
| December 03, 2025 | 429.8 | 423.2 | 423.2 | 429.8 | 420.05 | 1,127 |
| December 02, 2025 | 428.65 | 426.15 | 426.15 | 428.65 | 420.3 | 1,200 |
| December 01, 2025 | 419.9 | 426.95 | 426.95 | 432 | 419.75 | 2,322 |
| November 28, 2025 | 420.15 | 428.85 | 428.85 | 429.8 | 416.1 | 3,662 |
| November 27, 2025 | 425.65 | 419.5 | 419.5 | 425.65 | 417.7 | 1,394 |
| November 26, 2025 | 416.9 | 421.15 | 421.15 | 425.9 | 416.9 | 1,327 |
| November 25, 2025 | 419.1 | 417.15 | 417.15 | 421.9 | 410 | 8,622 |
| November 24, 2025 | 418.15 | 417.5 | 417.5 | 421.95 | 414 | 9,303 |
| November 21, 2025 | 422.4 | 418.15 | 418.15 | 424.4 | 414.15 | 13,242 |
| November 19, 2025 | 430.6 | 427.2 | 427.2 | 439.95 | 422.25 | 4,033 |
| November 18, 2025 | 429.5 | 426.75 | 426.75 | 429.5 | 423 | 2,543 |
| November 17, 2025 | 426.05 | 429.5 | 429.5 | 430.8 | 425 | 3,628 |
| November 14, 2025 | 433.1 | 427.4 | 427.4 | 433.95 | 424.9 | 2,206 |
| November 13, 2025 | 435.1 | 435.1 | 435.1 | 440.8 | 430 | 10,317 |
| November 12, 2025 | 436 | 439.35 | 439.35 | 445.4 | 433.55 | 2,243 |
| November 11, 2025 | 440.3 | 430 | 430 | 440.3 | 427.5 | 1,284 |
| November 10, 2025 | 449.5 | 433.8 | 433.8 | 449.5 | 432.1 | 2,334 |
| November 07, 2025 | 447 | 439.35 | 439.35 | 450.05 | 429.25 | 7,967 |
| November 06, 2025 | 432 | 443.65 | 443.65 | 452 | 418 | 13,415 |
| November 04, 2025 | 437 | 433.75 | 433.75 | 444.05 | 433 | 5,370 |
| November 03, 2025 | 451.5 | 438.2 | 438.2 | 451.5 | 436 | 1,285 |
| October 31, 2025 | 450.05 | 441.6 | 441.6 | 454.3 | 435.6 | 5,049 |
| October 30, 2025 | 446.05 | 444.35 | 444.35 | 452 | 442 | 5,015 |
| October 29, 2025 | 446.1 | 446.05 | 446.05 | 465 | 438.5 | 13,719 |
| October 28, 2025 | 453.1 | 448.15 | 448.15 | 459 | 446.2 | 3,216 |
| October 27, 2025 | 450 | 453.1 | 453.1 | 454.9 | 450 | 2,582 |
| October 24, 2025 | 452.9 | 451.75 | 451.75 | 454.95 | 450 | 1,081 |
| October 23, 2025 | 454.85 | 452.9 | 452.9 | 454.85 | 443.7 | 3,772 |
| October 21, 2025 | 442.05 | 449.65 | 449.65 | 456 | 441 | 2,059 |
| October 20, 2025 | 452 | 446.05 | 446.05 | 452 | 441.2 | 3,186 |
| October 17, 2025 | 451.45 | 448.15 | 448.15 | 454.8 | 444.15 | 1,262 |
| October 16, 2025 | 452.95 | 448.5 | 448.5 | 454 | 440 | 1,130 |
| October 15, 2025 | 442.25 | 445.45 | 445.45 | 448 | 438.25 | 1,685 |
| October 14, 2025 | 453.9 | 443 | 443 | 454.4 | 438.25 | 1,497 |
| October 13, 2025 | 440.2 | 443.75 | 443.75 | 448.5 | 438.7 | 1,054 |
| October 10, 2025 | 455.4 | 445.85 | 445.85 | 455.95 | 442.2 | 1,706 |
| October 09, 2025 | 458 | 451.8 | 451.8 | 459 | 445 | 2,300 |
| October 08, 2025 | 449.5 | 454.3 | 454.3 | 459 | 446.1 | 2,238 |
| October 07, 2025 | 459.45 | 451.75 | 451.75 | 459.5 | 447.25 | 850 |
| October 06, 2025 | 464 | 443.95 | 443.95 | 464 | 439 | 5,649 |
| October 03, 2025 | 454.75 | 456.95 | 456.95 | 457.15 | 453 | 975 |
| October 01, 2025 | 459.9 | 449.7 | 449.7 | 459.9 | 444 | 2,997 |
| September 30, 2025 | 458.25 | 448.45 | 448.45 | 459.45 | 447.1 | 801 |
| September 29, 2025 | 469.7 | 450.3 | 450.3 | 469.7 | 443.9 | 1,337 |
| September 26, 2025 | 458 | 450.55 | 450.55 | 473.75 | 440 | 3,154 |