500.40
-9.15(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 510.05 | 500.4 | 500.4 | 515.95 | 499 | 110,330 |
| December 23, 2025 | 514 | 509.55 | 509.55 | 517.7 | 508 | 83,668 |
| December 22, 2025 | 513.45 | 514.65 | 514.65 | 519 | 505.2 | 79,581 |
| December 19, 2025 | 503 | 510.9 | 510.9 | 518.65 | 502.15 | 97,998 |
| December 18, 2025 | 518.7 | 505 | 505 | 519.1 | 503.05 | 96,048 |
| December 17, 2025 | 528.5 | 518.75 | 518.75 | 532.4 | 513.35 | 72,955 |
| December 16, 2025 | 528 | 532.1 | 532.1 | 536 | 528 | 44,480 |
| December 15, 2025 | 538.55 | 533 | 533 | 538.95 | 523.1 | 99,835 |
| December 12, 2025 | 545 | 538 | 538 | 547 | 535.3 | 59,850 |
| December 11, 2025 | 548 | 541.15 | 541.15 | 549.4 | 536.6 | 56,355 |
| December 10, 2025 | 539.7 | 550.8 | 550.8 | 554.75 | 535.8 | 99,985 |
| December 09, 2025 | 520.65 | 535.75 | 535.75 | 541 | 510.7 | 227,392 |
| December 08, 2025 | 553 | 517.9 | 517.9 | 553.7 | 513.15 | 148,663 |
| December 05, 2025 | 548.9 | 552.2 | 552.2 | 569 | 541.5 | 107,526 |
| December 04, 2025 | 549.95 | 551.65 | 551.65 | 555 | 542 | 57,000 |
| December 03, 2025 | 561.75 | 546.5 | 546.5 | 564.55 | 541.15 | 57,006 |
| December 02, 2025 | 555.65 | 561.75 | 561.75 | 564.1 | 555.35 | 27,369 |
| December 01, 2025 | 559.75 | 559.7 | 559.7 | 568.45 | 552 | 56,975 |
| November 28, 2025 | 571 | 563.85 | 563.85 | 571.2 | 561.15 | 39,581 |
| November 27, 2025 | 560.15 | 568.3 | 568.3 | 569.5 | 556.7 | 95,617 |
| November 26, 2025 | 536 | 568.15 | 568.15 | 580.8 | 534.15 | 209,837 |
| November 25, 2025 | 528.1 | 533.55 | 533.55 | 539 | 524 | 75,759 |
| November 24, 2025 | 559.2 | 528.95 | 528.95 | 559.2 | 525.15 | 137,882 |
| November 21, 2025 | 565.4 | 553.65 | 553.65 | 568.45 | 551.55 | 78,950 |
| November 19, 2025 | 583.5 | 581.55 | 581.55 | 586.4 | 570.15 | 94,917 |
| November 18, 2025 | 588.2 | 584.1 | 584.1 | 592.35 | 578.4 | 81,575 |
| November 17, 2025 | 562.7 | 585.9 | 585.9 | 598 | 557.35 | 279,324 |
| November 14, 2025 | 569.1 | 557.35 | 557.35 | 576.4 | 551.15 | 94,896 |
| November 13, 2025 | 585.4 | 571.3 | 571.3 | 586.75 | 569.1 | 52,830 |
| November 12, 2025 | 559.15 | 580.2 | 580.2 | 586.15 | 558.6 | 163,909 |
| November 11, 2025 | 561.5 | 559.15 | 559.15 | 566.65 | 553.4 | 78,282 |
| November 10, 2025 | 560 | 560.45 | 560.45 | 574.85 | 557.05 | 85,367 |
| November 07, 2025 | 565 | 567.1 | 567.1 | 576 | 560.6 | 106,864 |
| November 06, 2025 | 584.9 | 566.85 | 566.85 | 584.9 | 564.05 | 93,177 |
| November 04, 2025 | 581 | 580.85 | 580.85 | 589.05 | 578.35 | 63,812 |
| November 03, 2025 | 587.7 | 586.25 | 586.25 | 591 | 578.55 | 122,167 |
| October 31, 2025 | 603.9 | 583.85 | 583.85 | 604.3 | 582.55 | 99,503 |
| October 30, 2025 | 609 | 598.4 | 598.4 | 612.85 | 597 | 135,761 |
| October 29, 2025 | 598.8 | 600.9 | 600.9 | 611.9 | 593.85 | 110,274 |
| October 28, 2025 | 593.2 | 597.65 | 597.65 | 606.85 | 593.2 | 161,472 |
| October 27, 2025 | 592.25 | 594 | 594 | 597.1 | 582 | 209,971 |
| October 24, 2025 | 606 | 596.65 | 596.65 | 609 | 593.3 | 120,943 |
| October 23, 2025 | 623.45 | 601.5 | 601.5 | 623.5 | 598 | 207,259 |
| October 21, 2025 | 612.7 | 617.9 | 617.9 | 624.7 | 612.65 | 71,683 |
| October 20, 2025 | 621.3 | 607.9 | 607.9 | 624 | 600.1 | 418,931 |
| October 17, 2025 | 641.7 | 628.35 | 628.35 | 644 | 621 | 175,722 |
| October 16, 2025 | 655 | 636.5 | 636.5 | 662.85 | 634 | 208,712 |
| October 15, 2025 | 659.55 | 656.9 | 656.9 | 666 | 652.2 | 145,211 |
| October 14, 2025 | 675.65 | 658.5 | 658.5 | 684.95 | 656 | 147,983 |
| October 13, 2025 | 678 | 675.65 | 675.65 | 686.25 | 669.25 | 166,792 |
| October 10, 2025 | 658 | 681.6 | 681.6 | 699.4 | 648.55 | 948,293 |
| October 09, 2025 | 638.75 | 646.95 | 646.95 | 654 | 628.1 | 189,690 |
| October 08, 2025 | 647 | 635.4 | 635.4 | 657.8 | 633.2 | 161,285 |
| October 07, 2025 | 665.9 | 647.8 | 647.8 | 676.25 | 639.95 | 263,440 |
| October 06, 2025 | 680.7 | 663.7 | 663.7 | 683.3 | 660 | 167,785 |
| October 03, 2025 | 680 | 678.85 | 678.85 | 684 | 667 | 261,133 |
| October 01, 2025 | 622 | 674.8 | 674.8 | 680 | 620.4 | 697,541 |
| September 30, 2025 | 639 | 621.9 | 621.9 | 652 | 615.55 | 386,365 |
| September 29, 2025 | 658 | 637.4 | 637.4 | 663.45 | 633.75 | 331,959 |
| September 26, 2025 | 684.1 | 656.6 | 656.6 | 684.6 | 652 | 280,773 |