547.20
-6.15(-1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 552.05 | 547.2 | 547.2 | 554.7 | 540.65 | 1.92M |
| December 23, 2025 | 550.15 | 553.35 | 553.35 | 558 | 545.25 | 3.78M |
| December 22, 2025 | 559 | 550.15 | 550.15 | 563 | 548.7 | 725,932 |
| December 19, 2025 | 554.45 | 559.4 | 559.4 | 566.65 | 547.75 | 1.89M |
| December 18, 2025 | 543.8 | 550.3 | 550.3 | 562.4 | 541.1 | 4.29M |
| December 17, 2025 | 539 | 543.9 | 543.9 | 549.15 | 528 | 7.34M |
| December 16, 2025 | 530.95 | 537.85 | 537.85 | 540.15 | 529 | 6.01M |
| December 15, 2025 | 537.9 | 529.75 | 529.75 | 537.9 | 529.05 | 2.83M |
| December 12, 2025 | 534 | 536.85 | 536.85 | 539.4 | 530 | 4.42M |
| December 11, 2025 | 528.75 | 534.05 | 534.05 | 536.85 | 526.45 | 2.8M |
| December 10, 2025 | 537 | 528.75 | 528.75 | 541.7 | 526.45 | 2.75M |
| December 09, 2025 | 547.85 | 539 | 539 | 548.4 | 536.15 | 7.24M |
| December 08, 2025 | 552.9 | 547.85 | 547.85 | 556.9 | 542 | 1.97M |
| December 05, 2025 | 527.45 | 550.8 | 550.8 | 555.15 | 522.65 | 5.47M |
| December 04, 2025 | 552 | 523.9 | 523.9 | 558.35 | 521.6 | 1.64M |
| December 03, 2025 | 560.9 | 555.15 | 555.15 | 564.25 | 551.8 | 1.17M |
| December 02, 2025 | 565.1 | 563.35 | 563.35 | 568.85 | 561.9 | 510,614 |
| December 01, 2025 | 568.15 | 569.25 | 569.25 | 570.8 | 562.8 | 553,681 |
| November 28, 2025 | 567.5 | 568.15 | 568.15 | 570.25 | 565.6 | 360,701 |
| November 27, 2025 | 569.95 | 569.45 | 569.45 | 573.9 | 565.1 | 377,810 |
| November 26, 2025 | 568 | 569.65 | 569.65 | 575.4 | 567.55 | 1.06M |
| November 25, 2025 | 568.05 | 569.35 | 569.35 | 571.5 | 565.55 | 680,092 |
| November 24, 2025 | 579.3 | 569.75 | 569.75 | 580.45 | 568 | 439,901 |
| November 21, 2025 | 582.6 | 579.3 | 579.3 | 583.7 | 575 | 745,872 |
| November 19, 2025 | 585 | 582.9 | 582.9 | 589.95 | 578.65 | 468,205 |
| November 18, 2025 | 593 | 587.05 | 587.05 | 594.95 | 582 | 2.11M |
| November 17, 2025 | 587.8 | 586.9 | 586.9 | 590.5 | 584.65 | 1.39M |
| November 14, 2025 | 589.5 | 587.8 | 587.8 | 592.75 | 581.5 | 488,564 |
| November 13, 2025 | 588.3 | 590.45 | 590.45 | 593.9 | 584.2 | 1.68M |
| November 12, 2025 | 586 | 588.3 | 586.55 | 589.9 | 580.25 | 882,672 |
| November 11, 2025 | 580.95 | 582.5 | 582.5 | 583.7 | 574.4 | 402,992 |
| November 10, 2025 | 579.95 | 580 | 580 | 584.4 | 576.7 | 1.16M |
| November 07, 2025 | 573.3 | 578.9 | 578.9 | 580 | 565.8 | 952,756 |
| November 06, 2025 | 576 | 573 | 573 | 582.6 | 567.25 | 1.04M |
| November 04, 2025 | 582.05 | 575.55 | 575.55 | 582.5 | 572.05 | 1.21M |
| November 03, 2025 | 606.95 | 578.15 | 578.15 | 606.95 | 565.05 | 9.15M |
| October 31, 2025 | 612.8 | 602.4 | 602.4 | 614.05 | 601.35 | 704,559 |
| October 30, 2025 | 605.05 | 609.55 | 609.55 | 613.4 | 603.25 | 1M |
| October 29, 2025 | 593 | 604.7 | 604.7 | 606.95 | 592 | 1.77M |
| October 28, 2025 | 590.5 | 593.15 | 593.15 | 595.7 | 588.7 | 571,987 |
| October 27, 2025 | 582.9 | 590.5 | 590.5 | 591.65 | 581.4 | 629,518 |
| October 24, 2025 | 591.65 | 580.95 | 580.95 | 596 | 579 | 540,390 |
| October 23, 2025 | 588.75 | 593.6 | 593.6 | 598.35 | 585.8 | 1.83M |
| October 21, 2025 | 593 | 588.7 | 588.7 | 594.15 | 587.1 | 88,692 |
| October 20, 2025 | 591.3 | 590.25 | 590.25 | 594 | 587 | 254,332 |
| October 17, 2025 | 587.2 | 587.85 | 587.85 | 596.2 | 584.1 | 1.92M |
| October 16, 2025 | 584.6 | 589.85 | 589.85 | 593.45 | 583.1 | 590,891 |
| October 15, 2025 | 583 | 584.6 | 584.6 | 589.35 | 580.1 | 556,157 |
| October 14, 2025 | 587.8 | 583.6 | 583.6 | 591 | 576.95 | 383,700 |
| October 13, 2025 | 590 | 589.8 | 589.8 | 594.05 | 581.85 | 553,236 |
| October 10, 2025 | 592 | 594.1 | 594.1 | 598.35 | 589 | 295,918 |
| October 09, 2025 | 597 | 594.55 | 594.55 | 600.5 | 591.6 | 793,782 |
| October 08, 2025 | 596.95 | 598.2 | 598.2 | 599.9 | 593.1 | 185,727 |
| October 07, 2025 | 599 | 597.25 | 597.25 | 603 | 591 | 413,272 |
| October 06, 2025 | 587 | 597.55 | 597.55 | 600.95 | 583.5 | 902,590 |
| October 03, 2025 | 576.1 | 588.45 | 588.45 | 591.05 | 576.1 | 730,141 |
| October 01, 2025 | 575.8 | 580.95 | 580.95 | 584.35 | 567.8 | 833,265 |
| September 30, 2025 | 597.2 | 575.8 | 575.8 | 600.9 | 570 | 1.25M |
| September 29, 2025 | 590 | 597.1 | 597.1 | 603.1 | 587.8 | 615,683 |
| September 26, 2025 | 596.6 | 589 | 589 | 598.9 | 586.7 | 450,772 |