472.15
+3(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 470.3 | 469.15 | 469.15 | 482.5 | 468 | 850,172 |
| December 23, 2025 | 471 | 470.9 | 470.9 | 474.75 | 466.75 | 488,054 |
| December 22, 2025 | 452.9 | 470.35 | 470.35 | 473 | 450.35 | 1.61M |
| December 19, 2025 | 443.2 | 448.8 | 448.8 | 452.2 | 440.2 | 658,856 |
| December 18, 2025 | 443.95 | 444 | 444 | 445.4 | 433.15 | 820,721 |
| December 17, 2025 | 442.1 | 441.85 | 441.85 | 445 | 436.35 | 424,519 |
| December 16, 2025 | 443 | 442.1 | 442.1 | 445.25 | 438.05 | 517,393 |
| December 15, 2025 | 446.05 | 443.1 | 443.1 | 450.55 | 441.65 | 796,345 |
| December 12, 2025 | 453 | 451.45 | 451.45 | 457.5 | 449.15 | 676,642 |
| December 11, 2025 | 449.5 | 449.25 | 449.25 | 454.9 | 446.9 | 373,599 |
| December 10, 2025 | 455.3 | 449.2 | 449.2 | 459.9 | 446 | 560,763 |
| December 09, 2025 | 447 | 455.3 | 455.3 | 459 | 441.3 | 1.1M |
| December 08, 2025 | 469 | 446.65 | 446.65 | 469.8 | 441.55 | 1.48M |
| December 05, 2025 | 464.05 | 470.65 | 470.65 | 473.1 | 457 | 962,544 |
| December 04, 2025 | 461.25 | 463.95 | 463.95 | 469 | 458.7 | 589,936 |
| December 03, 2025 | 476 | 462.5 | 462.5 | 476 | 459.45 | 636,625 |
| December 02, 2025 | 485 | 475.35 | 475.35 | 485.65 | 473.5 | 763,599 |
| December 01, 2025 | 481.5 | 484.75 | 484.75 | 503.8 | 479.15 | 4.06M |
| November 28, 2025 | 469.1 | 480.3 | 480.3 | 489 | 466.95 | 6.02M |
| November 27, 2025 | 473 | 465.6 | 465.6 | 473 | 464.5 | 348,992 |
| November 26, 2025 | 459 | 469.35 | 469.35 | 473 | 459 | 584,519 |
| November 25, 2025 | 459.75 | 459.75 | 459.75 | 464 | 457.25 | 737,875 |
| November 24, 2025 | 470.2 | 456.4 | 456.4 | 470.4 | 451.5 | 825,778 |
| November 21, 2025 | 466.1 | 470.2 | 470.2 | 474.9 | 462.85 | 760,343 |
| November 19, 2025 | 465 | 468.6 | 468.6 | 473.5 | 462.2 | 856,101 |
| November 18, 2025 | 469 | 465.5 | 465.5 | 469 | 463.5 | 436,502 |
| November 17, 2025 | 467 | 469 | 469 | 470.3 | 465.4 | 595,412 |
| November 14, 2025 | 475 | 469.2 | 469.2 | 475.2 | 465.2 | 1.15M |
| November 13, 2025 | 490.05 | 478.95 | 478.95 | 494.4 | 477.6 | 1.05M |
| November 12, 2025 | 470.8 | 489.3 | 489.3 | 491 | 462.8 | 2.24M |
| November 11, 2025 | 459.9 | 468.45 | 468.45 | 471.7 | 453.55 | 1.21M |
| November 10, 2025 | 463.6 | 458.55 | 458.55 | 467.8 | 456.7 | 718,497 |
| November 07, 2025 | 463.4 | 463.6 | 463.6 | 466.05 | 457.6 | 786,396 |
| November 06, 2025 | 472.65 | 462.9 | 462.9 | 474 | 460 | 932,409 |
| November 04, 2025 | 475 | 472.65 | 472.65 | 487.8 | 470 | 1.48M |
| November 03, 2025 | 479 | 474.6 | 474.6 | 487.9 | 472.85 | 1.43M |
| October 31, 2025 | 484.4 | 481.85 | 481.85 | 492.85 | 478.8 | 1.17M |
| October 30, 2025 | 487.8 | 483.05 | 483.05 | 488.35 | 480.4 | 681,219 |
| October 29, 2025 | 493.45 | 487.8 | 487.8 | 493.9 | 480 | 1.65M |
| October 28, 2025 | 491.05 | 493.45 | 493.45 | 503.6 | 489.15 | 1.73M |
| October 27, 2025 | 486 | 490.4 | 490.4 | 512.5 | 481.5 | 6.11M |
| October 24, 2025 | 492.05 | 484 | 484 | 493 | 483.35 | 912,472 |
| October 23, 2025 | 516 | 489.65 | 489.65 | 517.9 | 487 | 1.72M |
| October 21, 2025 | 516 | 514.9 | 514.9 | 518.9 | 512 | 275,387 |
| October 20, 2025 | 530 | 511.9 | 511.9 | 531.7 | 503.25 | 3.06M |
| October 17, 2025 | 539.4 | 526.4 | 526.4 | 539.4 | 524.25 | 1.2M |
| October 16, 2025 | 544.8 | 539.4 | 539.4 | 544.8 | 534.5 | 958,609 |
| October 15, 2025 | 514.05 | 542.5 | 542.5 | 544.1 | 514.05 | 2.42M |
| October 14, 2025 | 531.4 | 517.2 | 517.2 | 535.5 | 514.1 | 1.17M |
| October 13, 2025 | 526.55 | 528.35 | 528.35 | 532.7 | 523.25 | 954,531 |
| October 10, 2025 | 530.85 | 529.15 | 529.15 | 533.35 | 527.1 | 614,025 |
| October 09, 2025 | 526.55 | 530.85 | 530.85 | 533.9 | 524.2 | 1.02M |
| October 08, 2025 | 534.9 | 526.55 | 526.55 | 535.95 | 516.9 | 2.23M |
| October 07, 2025 | 531.5 | 537 | 537 | 545 | 526.75 | 4M |
| October 06, 2025 | 530 | 531.45 | 531.45 | 570.4 | 511.5 | 23.13M |
| October 03, 2025 | 505 | 524.4 | 524.4 | 528.8 | 499.35 | 5.53M |
| October 01, 2025 | 501.1 | 502.25 | 502.25 | 506 | 489.35 | 1.53M |
| September 30, 2025 | 502 | 497.6 | 497.6 | 503.7 | 487.25 | 1.56M |
| September 29, 2025 | 490.25 | 501.5 | 501.5 | 506.2 | 487.25 | 4.09M |
| September 26, 2025 | 488.65 | 485.25 | 485.25 | 492.5 | 481.55 | 870,272 |