404.25
+1.04999(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 412.6 | 403.2 | 403.2 | 413.9 | 400.8 | 694 |
| December 03, 2025 | 428 | 408.5 | 408.5 | 428 | 407 | 1,257 |
| December 02, 2025 | 428.3 | 416.3 | 416.3 | 428.3 | 401 | 1,499 |
| December 01, 2025 | 439.9 | 428.2 | 428.2 | 439.9 | 422 | 1,737 |
| November 28, 2025 | 445.4 | 434.4 | 434.4 | 450.65 | 432.5 | 1,740 |
| November 27, 2025 | 448.55 | 446.5 | 446.5 | 464.95 | 435 | 1,906 |
| November 26, 2025 | 447.15 | 452.65 | 452.65 | 459.7 | 436.05 | 1,232 |
| November 25, 2025 | 434.35 | 447.1 | 447.1 | 450.05 | 433.5 | 1,483 |
| November 24, 2025 | 466.2 | 429.3 | 429.3 | 470.2 | 426 | 4,236 |
| November 21, 2025 | 466.95 | 466.2 | 466.2 | 475 | 458.4 | 3,982 |
| November 19, 2025 | 438.2 | 458.5 | 458.5 | 465 | 438.2 | 3,144 |
| November 18, 2025 | 465 | 443.8 | 443.8 | 465 | 437.15 | 1,927 |
| November 17, 2025 | 455 | 444.7 | 444.7 | 455 | 441.15 | 2,743 |
| November 14, 2025 | 464.7 | 438.9 | 438.9 | 480 | 431 | 4,669 |
| November 13, 2025 | 471.1 | 453.85 | 453.85 | 490.95 | 451 | 6,089 |
| November 12, 2025 | 465.8 | 476.65 | 476.65 | 486.6 | 465.2 | 3,765 |
| November 11, 2025 | 475 | 470.7 | 470.7 | 475 | 465.05 | 1,905 |
| November 10, 2025 | 479 | 463.8 | 463.8 | 485 | 460.55 | 2,640 |
| November 07, 2025 | 494 | 478.5 | 478.5 | 494 | 462 | 2,921 |
| November 06, 2025 | 475.45 | 494.95 | 494.95 | 510 | 475.1 | 8,709 |
| November 04, 2025 | 484.7 | 471.85 | 471.85 | 491.95 | 471 | 1,832 |
| November 03, 2025 | 500 | 494.2 | 494.2 | 500 | 481.9 | 3,444 |
| October 31, 2025 | 490.25 | 491.95 | 491.95 | 514.4 | 475.5 | 10,336 |
| October 30, 2025 | 494.5 | 490.1 | 490.1 | 497.75 | 484.5 | 9,127 |
| October 29, 2025 | 445 | 495.5 | 495.5 | 526.1 | 435.7 | 92,364 |
| October 28, 2025 | 451.4 | 438.45 | 438.45 | 451.4 | 435 | 3,043 |
| October 27, 2025 | 448.6 | 441.05 | 441.05 | 462.65 | 440.2 | 3,059 |
| October 24, 2025 | 447 | 448.6 | 448.6 | 460.4 | 446 | 10,880 |
| October 23, 2025 | 404.5 | 447.9 | 447.9 | 480 | 400.45 | 69,989 |
| October 21, 2025 | 394.2 | 401.45 | 401.45 | 415 | 393 | 1,896 |
| October 20, 2025 | 435 | 402.8 | 402.8 | 438.95 | 394 | 2,095 |
| October 17, 2025 | 410.7 | 423.25 | 423.25 | 442 | 408.05 | 7,559 |
| October 16, 2025 | 384.05 | 417.6 | 417.6 | 453 | 377.95 | 55,612 |
| October 15, 2025 | 370 | 377.95 | 377.95 | 399.85 | 363.3 | 6,698 |
| October 14, 2025 | 376.45 | 373.7 | 373.7 | 378.45 | 368 | 2,610 |
| October 13, 2025 | 392.9 | 376 | 376 | 392.9 | 366.6 | 6,975 |
| October 10, 2025 | 371 | 383.1 | 383.1 | 385.7 | 370.95 | 7,837 |
| October 09, 2025 | 388 | 371 | 371 | 388 | 370.1 | 3,101 |
| October 08, 2025 | 383.7 | 387.85 | 387.85 | 389.1 | 383.7 | 1,755 |
| October 07, 2025 | 380.1 | 383.7 | 383.7 | 389.85 | 371.4 | 2,477 |
| October 06, 2025 | 383 | 389.35 | 389.35 | 389.95 | 371.7 | 2,336 |
| October 03, 2025 | 392 | 384.9 | 384.9 | 392 | 382.3 | 5,402 |
| October 01, 2025 | 397.85 | 396.35 | 396.35 | 399.9 | 386.4 | 16,416 |
| September 30, 2025 | 400.05 | 401.85 | 401.85 | 402.95 | 394.3 | 3,820 |
| September 29, 2025 | 439.7 | 415.05 | 415.05 | 439.7 | 415.05 | 3,284 |
| September 26, 2025 | 450 | 436.9 | 436.9 | 450 | 436.9 | 5,437 |
| September 25, 2025 | 475.95 | 459.9 | 459.9 | 475.95 | 450 | 979 |
| September 24, 2025 | 455 | 461.05 | 461.05 | 479.9 | 455 | 3,118 |
| September 23, 2025 | 492 | 469.95 | 469.95 | 493.5 | 462.7 | 2,132 |
| September 22, 2025 | 487.3 | 474.7 | 474.7 | 487.3 | 470 | 2,577 |
| September 19, 2025 | 485 | 484.9 | 484.9 | 497.95 | 468.2 | 933 |
| September 18, 2025 | 463.2 | 485.95 | 485.95 | 507.9 | 463.2 | 4,424 |
| September 17, 2025 | 460 | 484 | 484 | 484.45 | 459.7 | 9,367 |
| September 16, 2025 | 464.85 | 461.4 | 461.4 | 468 | 450 | 4,502 |
| September 15, 2025 | 464.9 | 464.3 | 464.3 | 464.9 | 450.1 | 384 |
| September 12, 2025 | 465 | 459.4 | 459.4 | 477.8 | 452.7 | 2,963 |
| September 11, 2025 | 463 | 471.15 | 471.15 | 477 | 463 | 1,498 |
| September 10, 2025 | 486 | 479.85 | 479.85 | 486 | 462.5 | 7,118 |
| September 09, 2025 | 464.95 | 462.9 | 462.9 | 465 | 450.05 | 1,265 |
| September 08, 2025 | 447.1 | 466.3 | 466.3 | 487 | 447.1 | 5,980 |