459.85
+12.25(+2.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 432.9 | 447.6 | 447.6 | 459 | 430 | 174,399 |
| December 03, 2025 | 436.35 | 437.6 | 437.6 | 439.75 | 430 | 46,513 |
| December 02, 2025 | 438.85 | 436.35 | 436.35 | 443.6 | 432.05 | 68,899 |
| December 01, 2025 | 433 | 438.95 | 438.95 | 442 | 426.5 | 90,185 |
| November 28, 2025 | 435.95 | 433.95 | 433.95 | 443.75 | 429.05 | 87,746 |
| November 27, 2025 | 431.95 | 432.3 | 432.3 | 445 | 430 | 131,005 |
| November 26, 2025 | 447.85 | 430.25 | 430.25 | 447.85 | 425.1 | 89,045 |
| November 25, 2025 | 420.85 | 440.85 | 440.85 | 446.4 | 420.65 | 202,419 |
| November 24, 2025 | 437 | 422.7 | 422.7 | 437.5 | 421 | 137,204 |
| November 21, 2025 | 448.1 | 437.5 | 437.5 | 448.1 | 426.35 | 178,497 |
| November 19, 2025 | 478.45 | 449 | 449 | 478.45 | 445.8 | 353,888 |
| November 18, 2025 | 489.55 | 478.9 | 478.9 | 489.55 | 477.15 | 73,945 |
| November 17, 2025 | 477.9 | 490.4 | 490.4 | 497 | 477.85 | 278,531 |
| November 14, 2025 | 482.6 | 473.25 | 473.25 | 484.85 | 471.25 | 122,893 |
| November 13, 2025 | 468.8 | 488.05 | 488.05 | 498 | 466.45 | 581,135 |
| November 12, 2025 | 477.95 | 464.75 | 464.75 | 480 | 454.25 | 173,269 |
| November 11, 2025 | 477.5 | 478.45 | 478.45 | 483.65 | 463 | 213,079 |
| November 10, 2025 | 485 | 477.5 | 477.5 | 491.95 | 452.25 | 448,268 |
| November 07, 2025 | 452.9 | 479.05 | 479.05 | 480.95 | 443 | 903,993 |
| November 06, 2025 | 449.7 | 452.35 | 452.35 | 461.95 | 438.65 | 448,060 |
| November 04, 2025 | 448 | 446.8 | 446.8 | 456.6 | 441.05 | 500,292 |
| November 03, 2025 | 432.35 | 448.9 | 448.9 | 484.9 | 425.05 | 3.81M |
| October 31, 2025 | 414.7 | 431.55 | 431.55 | 447 | 408.35 | 2.53M |
| October 30, 2025 | 399 | 404.05 | 404.05 | 409.9 | 375 | 798,671 |
| October 29, 2025 | 387 | 400 | 400 | 404.85 | 387 | 351,990 |
| October 28, 2025 | 386.15 | 387.35 | 387.35 | 396 | 383.4 | 223,061 |
| October 27, 2025 | 396.75 | 383.1 | 383.1 | 403.6 | 380.95 | 251,878 |
| October 24, 2025 | 395.15 | 396.75 | 396.75 | 403.55 | 388.2 | 311,525 |
| October 23, 2025 | 410 | 396.7 | 396.7 | 419 | 391.2 | 855,981 |
| October 21, 2025 | 381 | 411 | 411 | 422 | 375.25 | 1.84M |
| October 20, 2025 | 330 | 381.75 | 381.75 | 390.5 | 327.1 | 4.5M |
| October 17, 2025 | 322 | 325.45 | 325.45 | 337.45 | 315.65 | 125,205 |
| October 16, 2025 | 313.95 | 320.5 | 320.5 | 325.2 | 313.9 | 93,502 |
| October 15, 2025 | 315 | 312.1 | 312.1 | 323.75 | 308.35 | 47,557 |
| October 14, 2025 | 315.3 | 312.6 | 312.6 | 322.3 | 311 | 43,679 |
| October 13, 2025 | 320 | 315.3 | 315.3 | 321.35 | 312 | 51,567 |
| October 10, 2025 | 316.9 | 320.2 | 320.2 | 323 | 316.35 | 53,009 |
| October 09, 2025 | 311.5 | 319.9 | 319.9 | 324.9 | 311.2 | 128,070 |
| October 08, 2025 | 317.4 | 309 | 309 | 317.4 | 305.55 | 51,617 |
| October 07, 2025 | 315.1 | 314.25 | 314.25 | 318.65 | 313.25 | 49,373 |
| October 06, 2025 | 323.1 | 315.1 | 315.1 | 324.95 | 314.05 | 59,722 |
| October 03, 2025 | 320 | 320.65 | 320.65 | 322.15 | 317.85 | 127,593 |
| October 01, 2025 | 317.1 | 318.4 | 318.4 | 321.7 | 314.05 | 67,059 |
| September 30, 2025 | 317.4 | 315.45 | 315.45 | 320 | 313.5 | 60,053 |
| September 29, 2025 | 325.35 | 315.85 | 315.85 | 325.35 | 314.2 | 58,523 |
| September 26, 2025 | 324.9 | 323.4 | 323.4 | 331.25 | 319 | 45,751 |
| September 25, 2025 | 331.2 | 327.85 | 327.85 | 338.25 | 324.5 | 52,488 |
| September 24, 2025 | 344.4 | 334.55 | 334.55 | 351.3 | 330.6 | 104,092 |
| September 23, 2025 | 349.7 | 347.55 | 347.55 | 356 | 346.5 | 46,778 |
| September 22, 2025 | 347.65 | 348.75 | 348.75 | 362.75 | 344.3 | 92,726 |
| September 19, 2025 | 350.5 | 346.25 | 346.25 | 351.65 | 343.85 | 49,063 |
| September 18, 2025 | 351.3 | 349.75 | 349.75 | 355 | 347.25 | 33,938 |
| September 17, 2025 | 351.7 | 349.45 | 349.45 | 354.45 | 347.9 | 38,609 |
| September 16, 2025 | 356.6 | 351.7 | 351.7 | 364 | 350.1 | 61,744 |
| September 15, 2025 | 346.6 | 355.9 | 355.9 | 370 | 340.8 | 187,625 |
| September 12, 2025 | 347.7 | 344.45 | 344.45 | 354 | 340.45 | 179,680 |
| September 11, 2025 | 332 | 344.25 | 344.25 | 372.1 | 327.4 | 947,719 |
| September 10, 2025 | 328.95 | 328.65 | 328.65 | 332 | 326.1 | 34,790 |
| September 09, 2025 | 330.2 | 326 | 326 | 331.75 | 325.55 | 37,810 |
| September 08, 2025 | 335.7 | 328.5 | 328.5 | 337.4 | 325.7 | 56,397 |