579.05
+6.95(+1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 572.1 | 579.05 | 579.05 | 589.85 | 569.15 | 2.16M |
| December 03, 2025 | 584 | 572.1 | 572.1 | 584.8 | 569.35 | 1.58M |
| December 02, 2025 | 591 | 587.2 | 587.2 | 597.2 | 582.7 | 1.27M |
| December 01, 2025 | 590 | 592.5 | 592.5 | 597.65 | 586.55 | 930,340 |
| November 28, 2025 | 585.5 | 590.9 | 590.9 | 598.3 | 582.85 | 2.06M |
| November 27, 2025 | 606 | 585.5 | 585.5 | 607.35 | 584 | 1.8M |
| November 26, 2025 | 575 | 604.2 | 604.2 | 607.1 | 569.3 | 5.28M |
| November 25, 2025 | 570.1 | 570.35 | 570.35 | 577.5 | 566.85 | 1.19M |
| November 24, 2025 | 593.45 | 573.9 | 573.9 | 598 | 569.15 | 2.47M |
| November 21, 2025 | 588.2 | 591.4 | 591.4 | 607.35 | 585.95 | 6.8M |
| November 19, 2025 | 582 | 579.8 | 579.8 | 586.3 | 574.05 | 1.77M |
| November 18, 2025 | 580 | 582.9 | 582.9 | 593 | 573.05 | 3.33M |
| November 17, 2025 | 578.85 | 580.35 | 580.35 | 586.5 | 560 | 4.39M |
| November 14, 2025 | 540 | 578.1 | 578.1 | 582 | 537.05 | 15.36M |
| November 13, 2025 | 532 | 559.45 | 559.45 | 567.9 | 528 | 12.14M |
| November 12, 2025 | 534 | 528 | 528 | 536.05 | 519.55 | 1.92M |
| November 11, 2025 | 533 | 529.2 | 529.2 | 536.9 | 524.45 | 1.29M |
| November 10, 2025 | 530 | 532.3 | 532.3 | 537.3 | 523 | 1.19M |
| November 07, 2025 | 542 | 528.3 | 528.3 | 542 | 516.25 | 5.12M |
| November 06, 2025 | 569.9 | 550.1 | 550.1 | 572.45 | 547.1 | 1.53M |
| November 04, 2025 | 575.95 | 568.75 | 568.75 | 577.45 | 564 | 1.01M |
| November 03, 2025 | 569.95 | 575.95 | 575.95 | 581 | 569.5 | 708,289 |
| October 31, 2025 | 573 | 570.95 | 570.95 | 582.8 | 568 | 1.17M |
| October 30, 2025 | 573.2 | 573.8 | 573.8 | 579.85 | 571.5 | 575,405 |
| October 29, 2025 | 567 | 574.6 | 574.6 | 577 | 564.85 | 1.26M |
| October 28, 2025 | 572 | 565.3 | 565.3 | 577 | 563.1 | 1.08M |
| October 27, 2025 | 575.95 | 571.95 | 571.95 | 575.95 | 567.2 | 957,489 |
| October 24, 2025 | 575 | 575.95 | 575.95 | 581.25 | 571.05 | 843,199 |
| October 23, 2025 | 588 | 575.75 | 575.75 | 588.85 | 572 | 1.05M |
| October 21, 2025 | 590 | 583.2 | 583.2 | 591.5 | 580 | 530,774 |
| October 20, 2025 | 594 | 584 | 584 | 597.9 | 582.3 | 2.78M |
| October 17, 2025 | 568.5 | 588.25 | 588.25 | 592.95 | 567.1 | 5.04M |
| October 16, 2025 | 572.9 | 568.85 | 568.85 | 573.95 | 562.9 | 1.68M |
| October 15, 2025 | 569.05 | 571.3 | 571.3 | 580 | 564.45 | 2.6M |
| October 14, 2025 | 585 | 569.05 | 569.05 | 594.4 | 565.2 | 3.32M |
| October 13, 2025 | 577.05 | 583.75 | 583.75 | 594.9 | 577.05 | 4.86M |
| October 10, 2025 | 550.3 | 585.95 | 585.95 | 589.9 | 548.7 | 14.06M |
| October 09, 2025 | 514.95 | 553.15 | 553.15 | 558.7 | 514.7 | 18.9M |
| October 08, 2025 | 522.8 | 514.7 | 514.7 | 522.8 | 509.15 | 1.97M |
| October 07, 2025 | 521.7 | 521.25 | 521.25 | 533.65 | 519.05 | 3.34M |
| October 06, 2025 | 516 | 517.2 | 517.2 | 521 | 503.45 | 1.91M |
| October 03, 2025 | 515 | 514.15 | 514.15 | 518 | 508.45 | 1.73M |
| October 01, 2025 | 504 | 510.85 | 510.85 | 512.6 | 502.2 | 1.37M |
| September 30, 2025 | 504.7 | 501.25 | 501.25 | 511.2 | 498.9 | 1.63M |
| September 29, 2025 | 522.8 | 504.7 | 504.7 | 526.15 | 496.75 | 7.06M |
| September 26, 2025 | 538 | 514.65 | 514.65 | 538.5 | 512.6 | 3.99M |
| September 25, 2025 | 543 | 539.75 | 539.75 | 555.85 | 537.5 | 1.2M |
| September 24, 2025 | 557 | 544.3 | 544.3 | 558.95 | 539.5 | 1.5M |
| September 23, 2025 | 561 | 558.2 | 558.2 | 567 | 555.5 | 1.18M |
| September 22, 2025 | 571 | 561 | 561 | 574.1 | 558.2 | 1.89M |
| September 19, 2025 | 567 | 571.15 | 571.15 | 575 | 563.1 | 2.66M |
| September 18, 2025 | 571 | 567.4 | 567.4 | 573.9 | 562.5 | 976,569 |
| September 17, 2025 | 572 | 569.05 | 569.05 | 573.8 | 561.5 | 1.57M |
| September 16, 2025 | 574.5 | 569.9 | 569.9 | 576.5 | 567 | 1.54M |
| September 15, 2025 | 572 | 573.2 | 573.2 | 577.6 | 566 | 1.46M |
| September 12, 2025 | 572.5 | 569.9 | 569.9 | 577 | 560.65 | 2.72M |
| September 11, 2025 | 572 | 570.05 | 570.05 | 587.6 | 568.8 | 3.74M |
| September 10, 2025 | 565 | 572.3 | 572.3 | 574.4 | 562.1 | 2.25M |
| September 09, 2025 | 554.25 | 566.25 | 566.25 | 569.95 | 548.25 | 3.48M |
| September 08, 2025 | 558.4 | 551.75 | 551.75 | 564.4 | 548.8 | 1.8M |