586.50
+15.04999(+2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 571.45 | 586.5 | 586.5 | 599 | 571.45 | 89,225 |
| December 03, 2025 | 566.1 | 571.45 | 571.45 | 574.35 | 561.2 | 36,073 |
| December 02, 2025 | 556.5 | 564.6 | 564.6 | 574.7 | 555.55 | 46,244 |
| December 01, 2025 | 580.5 | 560.9 | 560.9 | 582.7 | 550 | 81,592 |
| November 28, 2025 | 590 | 572.45 | 572.45 | 595.5 | 570 | 58,514 |
| November 27, 2025 | 605 | 590.7 | 590.7 | 605 | 585.55 | 42,616 |
| November 26, 2025 | 595.5 | 605.4 | 605.4 | 609.95 | 593 | 36,525 |
| November 25, 2025 | 590.5 | 597.1 | 597.1 | 600 | 590 | 36,785 |
| November 24, 2025 | 600 | 591.55 | 591.55 | 609.15 | 581.55 | 146,069 |
| November 21, 2025 | 620.55 | 607.05 | 607.05 | 629.9 | 602.1 | 67,495 |
| November 19, 2025 | 620.4 | 625.65 | 625.65 | 641.75 | 620.4 | 128,028 |
| November 18, 2025 | 634 | 618.35 | 618.35 | 638.85 | 617 | 55,398 |
| November 17, 2025 | 609.7 | 631 | 631 | 636.9 | 600 | 123,661 |
| November 14, 2025 | 603.15 | 602.6 | 602.6 | 619.5 | 595.2 | 58,806 |
| November 13, 2025 | 612.95 | 603.15 | 603.15 | 612.95 | 592 | 61,769 |
| November 12, 2025 | 591.25 | 609.25 | 609.25 | 612.95 | 587.05 | 61,389 |
| November 11, 2025 | 598.25 | 589.25 | 589.25 | 604 | 569.25 | 158,936 |
| November 10, 2025 | 621.5 | 599.1 | 599.1 | 629.5 | 595 | 81,980 |
| November 07, 2025 | 636.4 | 624.3 | 624.3 | 636.9 | 612.1 | 115,146 |
| November 06, 2025 | 636 | 639.75 | 639.75 | 666.3 | 624.15 | 711,846 |
| November 04, 2025 | 619.8 | 605.75 | 605.75 | 629.3 | 601.35 | 88,842 |
| November 03, 2025 | 634.7 | 619.75 | 619.75 | 640.9 | 614.2 | 85,890 |
| October 31, 2025 | 616 | 625.35 | 625.35 | 646.6 | 616 | 117,570 |
| October 30, 2025 | 643.9 | 618.6 | 618.6 | 646.85 | 608.65 | 112,952 |
| October 29, 2025 | 647.75 | 639.05 | 639.05 | 647.75 | 626.25 | 137,995 |
| October 28, 2025 | 586.5 | 641.2 | 641.2 | 642.15 | 585 | 416,404 |
| October 27, 2025 | 582.9 | 583.8 | 583.8 | 586.5 | 570.4 | 39,044 |
| October 24, 2025 | 595.6 | 580.15 | 580.15 | 599.9 | 566.95 | 51,078 |
| October 23, 2025 | 599.95 | 596.65 | 596.65 | 621 | 592 | 99,678 |
| October 21, 2025 | 590.5 | 598.35 | 598.35 | 612 | 583.85 | 108,887 |
| October 20, 2025 | 590.5 | 579.9 | 579.9 | 604.95 | 567.65 | 56,196 |
| October 17, 2025 | 594 | 584.3 | 584.3 | 605 | 574.05 | 130,246 |
| October 16, 2025 | 569.9 | 582.85 | 582.85 | 609 | 555.25 | 281,337 |
| October 15, 2025 | 545.5 | 556.7 | 556.7 | 577 | 541.35 | 113,726 |
| October 14, 2025 | 559.8 | 540.35 | 540.35 | 565.4 | 535.5 | 40,809 |
| October 13, 2025 | 570.3 | 555.75 | 555.75 | 570.5 | 546.25 | 70,151 |
| October 10, 2025 | 590 | 565.65 | 565.65 | 595 | 560.15 | 112,496 |
| October 09, 2025 | 563.4 | 587.05 | 587.05 | 605.55 | 545.55 | 458,238 |
| October 08, 2025 | 507.05 | 554.75 | 554.75 | 554.75 | 507.05 | 254,397 |
| October 07, 2025 | 509.5 | 504.35 | 504.35 | 516.95 | 499.8 | 26,454 |
| October 06, 2025 | 522.95 | 509.15 | 509.15 | 529.9 | 501.6 | 44,577 |
| October 03, 2025 | 503.45 | 520.35 | 520.35 | 525.4 | 502.1 | 63,432 |
| October 01, 2025 | 496.5 | 503.8 | 503.8 | 505.5 | 489.25 | 30,663 |
| September 30, 2025 | 486 | 493.9 | 493.9 | 503.15 | 484.25 | 34,998 |
| September 29, 2025 | 493.55 | 490.05 | 490.05 | 520.6 | 483.35 | 73,836 |
| September 26, 2025 | 481.6 | 496.1 | 496.1 | 503.8 | 475.7 | 111,949 |
| September 25, 2025 | 486 | 481.6 | 481.6 | 506.55 | 479 | 136,042 |
| September 24, 2025 | 510.5 | 482.45 | 482.45 | 512.35 | 481.45 | 90,244 |
| September 23, 2025 | 519.45 | 506.75 | 506.75 | 528.7 | 502.5 | 70,000 |
| September 22, 2025 | 517.2 | 510.75 | 510.75 | 536.4 | 505 | 112,540 |
| September 19, 2025 | 554.95 | 521.45 | 521.45 | 564.8 | 521.45 | 187,840 |
| September 18, 2025 | 532 | 548.9 | 548.9 | 548.9 | 525.4 | 170,257 |
| September 17, 2025 | 500.35 | 522.8 | 522.8 | 522.8 | 491.65 | 232,590 |
| September 16, 2025 | 474.55 | 497.95 | 497.95 | 498.15 | 470 | 210,868 |
| September 15, 2025 | 463.2 | 474.45 | 474.45 | 480 | 457.55 | 83,948 |
| September 12, 2025 | 460 | 463 | 463 | 473 | 455.05 | 54,864 |
| September 11, 2025 | 450.5 | 451.55 | 451.55 | 468 | 447.95 | 72,304 |
| September 10, 2025 | 457 | 448.15 | 448.15 | 463.2 | 445.15 | 41,125 |
| September 09, 2025 | 449.5 | 455.85 | 455.85 | 470 | 449.45 | 111,375 |
| September 08, 2025 | 428.35 | 449.3 | 449.3 | 449.75 | 421.05 | 64,227 |