490.30
-10.35001(-2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 490.1 | 490.3 | 493.3 | 512 | 489 | 30,638 |
| December 23, 2025 | 498 | 500.65 | 500.65 | 507 | 490.25 | 16,000 |
| December 22, 2025 | 468.7 | 498.4 | 498.4 | 501 | 458 | 44,066 |
| December 19, 2025 | 480.2 | 463.5 | 463.5 | 480.2 | 460.35 | 4,918 |
| December 18, 2025 | 486.05 | 474.3 | 474.3 | 489.3 | 472 | 1,880 |
| December 17, 2025 | 477.4 | 480.9 | 480.9 | 495.2 | 476.05 | 3,513 |
| December 16, 2025 | 489.05 | 477.4 | 477.4 | 498.9 | 475 | 6,058 |
| December 15, 2025 | 481.55 | 492.85 | 492.85 | 495 | 468 | 12,976 |
| December 12, 2025 | 467.9 | 474.8 | 474.8 | 479 | 451.1 | 16,270 |
| December 11, 2025 | 481 | 462.05 | 462.05 | 481 | 459.25 | 2,152 |
| December 10, 2025 | 466.1 | 468.9 | 468.9 | 480.55 | 462 | 11,028 |
| December 09, 2025 | 441 | 471.5 | 471.5 | 477.95 | 436 | 13,695 |
| December 08, 2025 | 463.85 | 449 | 449 | 463.85 | 438.55 | 21,046 |
| December 05, 2025 | 468.8 | 457.6 | 457.6 | 471.85 | 455 | 4,814 |
| December 04, 2025 | 487.9 | 466.8 | 466.8 | 487.9 | 464 | 4,853 |
| December 03, 2025 | 470.95 | 479.4 | 479.4 | 489.9 | 458 | 10,146 |
| December 02, 2025 | 457 | 468.9 | 468.9 | 474.8 | 455.5 | 10,352 |
| December 01, 2025 | 467.5 | 464.95 | 464.95 | 475.05 | 453.45 | 17,256 |
| November 28, 2025 | 475.6 | 466.55 | 466.55 | 483.4 | 462 | 19,030 |
| November 27, 2025 | 491.45 | 475.6 | 475.6 | 499.15 | 470.35 | 10,077 |
| November 26, 2025 | 488 | 486.6 | 486.6 | 495 | 474.15 | 8,908 |
| November 25, 2025 | 495 | 478.7 | 478.7 | 495 | 474.15 | 19,824 |
| November 24, 2025 | 504.6 | 488.9 | 488.9 | 511.2 | 484.95 | 28,715 |
| November 21, 2025 | 507.55 | 500.15 | 500.15 | 508 | 490.1 | 31,619 |
| November 19, 2025 | 488 | 490.75 | 490.75 | 499.9 | 480.45 | 31,933 |
| November 18, 2025 | 474.05 | 480.3 | 480.3 | 490 | 469 | 18,366 |
| November 17, 2025 | 501.55 | 473.4 | 473.4 | 501.55 | 471.05 | 30,647 |
| November 14, 2025 | 477 | 506.45 | 506.45 | 514 | 477 | 59,346 |
| November 13, 2025 | 487.55 | 483.3 | 483.3 | 500 | 478 | 13,330 |
| November 12, 2025 | 463.35 | 487.55 | 487.55 | 506 | 460.55 | 65,807 |
| November 11, 2025 | 455.35 | 462.1 | 462.1 | 472.9 | 441.1 | 38,371 |
| November 10, 2025 | 454.8 | 445.8 | 445.8 | 460.05 | 445 | 11,841 |
| November 07, 2025 | 452 | 446.55 | 446.55 | 458.05 | 443.3 | 16,586 |
| November 06, 2025 | 476.9 | 458.05 | 458.05 | 476.9 | 455 | 7,320 |
| November 04, 2025 | 452.2 | 471.15 | 471.15 | 477 | 452.2 | 21,337 |
| November 03, 2025 | 434 | 458.95 | 458.95 | 462 | 434 | 21,684 |
| October 31, 2025 | 435.15 | 435.7 | 435.7 | 449.65 | 434.25 | 9,536 |
| October 30, 2025 | 439.6 | 438.45 | 438.45 | 441.1 | 432.75 | 5,151 |
| October 29, 2025 | 449 | 436.4 | 436.4 | 455.2 | 432.5 | 19,090 |
| October 28, 2025 | 444.5 | 449.8 | 449.8 | 457.8 | 437.95 | 25,686 |
| October 27, 2025 | 472.55 | 444.3 | 444.3 | 479.85 | 439.5 | 31,515 |
| October 24, 2025 | 474 | 469 | 469 | 474.95 | 466.05 | 6,751 |
| October 23, 2025 | 477.7 | 473.5 | 473.5 | 483 | 466.05 | 29,122 |
| October 21, 2025 | 464.1 | 471.5 | 471.5 | 475 | 464.1 | 5,364 |
| October 20, 2025 | 474.8 | 464.1 | 464.1 | 476.85 | 459.3 | 24,596 |
| October 17, 2025 | 470 | 467.6 | 467.6 | 480 | 465.1 | 61,114 |
| October 16, 2025 | 430.1 | 458.75 | 458.75 | 476 | 430 | 108,133 |
| October 15, 2025 | 433.7 | 432.85 | 432.85 | 438.5 | 428 | 11,523 |
| October 14, 2025 | 435 | 435.15 | 435.15 | 495.35 | 428.6 | 264,242 |
| October 13, 2025 | 435.6 | 433.4 | 433.4 | 444.1 | 430.3 | 20,439 |
| October 10, 2025 | 458.8 | 445.5 | 445.5 | 463.35 | 445 | 53,028 |
| October 09, 2025 | 464.1 | 457.75 | 457.75 | 475.1 | 444 | 317,927 |
| October 08, 2025 | 408.6 | 480.65 | 480.65 | 483.05 | 397 | 336,844 |
| October 07, 2025 | 419.7 | 402.55 | 402.55 | 423.75 | 397.95 | 11,460 |
| October 06, 2025 | 430 | 416.8 | 416.8 | 440 | 411 | 11,583 |
| October 03, 2025 | 428 | 425.8 | 425.8 | 449.75 | 422.55 | 26,635 |
| October 01, 2025 | 430.95 | 427.55 | 427.55 | 448.95 | 421.2 | 17,858 |
| September 30, 2025 | 427 | 433.2 | 433.2 | 465 | 425 | 119,024 |
| September 29, 2025 | 404 | 422.55 | 422.55 | 440 | 380.05 | 56,356 |
| September 26, 2025 | 409 | 385 | 385 | 409 | 383.05 | 5,675 |