567.05
-10.6(-1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 582.25 | 567.05 | 569.1 | 584.5 | 565.9 | 43,670 |
| December 23, 2025 | 556 | 577.65 | 577.65 | 590.65 | 537.85 | 135,281 |
| December 22, 2025 | 553.8 | 556.3 | 556.3 | 559.95 | 546.05 | 43,133 |
| December 19, 2025 | 540 | 553.8 | 553.8 | 558 | 540 | 19,718 |
| December 18, 2025 | 546.8 | 543.3 | 543.3 | 547.3 | 535.05 | 35,607 |
| December 17, 2025 | 559 | 547.6 | 547.6 | 559 | 540.1 | 23,278 |
| December 16, 2025 | 553 | 554.4 | 554.4 | 558 | 548 | 15,114 |
| December 15, 2025 | 545 | 557.6 | 557.6 | 562.8 | 540 | 40,628 |
| December 12, 2025 | 540 | 550.65 | 550.65 | 553.2 | 539.45 | 35,987 |
| December 11, 2025 | 540.75 | 540 | 540 | 547.6 | 536.4 | 37,025 |
| December 10, 2025 | 542.95 | 540.2 | 540.2 | 557 | 538.9 | 39,814 |
| December 09, 2025 | 531.8 | 548.35 | 548.35 | 550 | 520.5 | 63,137 |
| December 08, 2025 | 556 | 532.95 | 532.95 | 559.9 | 527.7 | 98,471 |
| December 05, 2025 | 567.8 | 557.9 | 557.9 | 570.45 | 556 | 36,026 |
| December 04, 2025 | 563.1 | 567.25 | 567.25 | 574.6 | 563.1 | 27,660 |
| December 03, 2025 | 576.75 | 567.05 | 567.05 | 577.75 | 563 | 26,297 |
| December 02, 2025 | 581.25 | 578.85 | 578.85 | 587.9 | 575 | 17,079 |
| December 01, 2025 | 601.6 | 581.25 | 581.25 | 601.6 | 577.8 | 30,646 |
| November 28, 2025 | 586.6 | 593.45 | 593.45 | 598.3 | 585.2 | 34,920 |
| November 27, 2025 | 593.55 | 593.75 | 593.75 | 599.35 | 587 | 27,926 |
| November 26, 2025 | 595 | 591.2 | 591.2 | 605.8 | 590.1 | 41,461 |
| November 25, 2025 | 595.25 | 598.45 | 598.45 | 607.05 | 586.55 | 71,937 |
| November 24, 2025 | 615.6 | 590.9 | 590.9 | 615.6 | 589 | 58,771 |
| November 21, 2025 | 622.3 | 614.75 | 614.75 | 630.75 | 611.55 | 61,072 |
| November 19, 2025 | 620.3 | 629.85 | 629.85 | 637.8 | 620.3 | 109,532 |
| November 18, 2025 | 627 | 625.1 | 625.1 | 631.4 | 616.65 | 77,390 |
| November 17, 2025 | 632.4 | 630.05 | 630.05 | 637.1 | 628.05 | 42,008 |
| November 14, 2025 | 640.05 | 631.65 | 631.65 | 642.05 | 627.6 | 148,769 |
| November 13, 2025 | 633 | 650 | 650 | 653 | 628.15 | 125,636 |
| November 12, 2025 | 635 | 633.35 | 633.35 | 638 | 626.9 | 62,086 |
| November 11, 2025 | 628.6 | 630.7 | 630.7 | 635 | 620.9 | 58,824 |
| November 10, 2025 | 605.05 | 629.5 | 629.5 | 639.65 | 602 | 142,759 |
| November 07, 2025 | 602.4 | 606.25 | 606.25 | 608 | 595.3 | 39,237 |
| November 06, 2025 | 619 | 602.7 | 602.7 | 626.85 | 599.05 | 81,840 |
| November 04, 2025 | 629.85 | 624.6 | 624.6 | 633.65 | 621.5 | 58,885 |
| November 03, 2025 | 634.9 | 627.35 | 627.35 | 637.95 | 623 | 88,307 |
| October 31, 2025 | 635 | 635.75 | 635.75 | 647.5 | 634.05 | 58,268 |
| October 30, 2025 | 641.95 | 640.1 | 640.1 | 648.95 | 638 | 41,305 |
| October 29, 2025 | 639 | 642.05 | 642.05 | 647.55 | 636.85 | 59,856 |
| October 28, 2025 | 651.15 | 639.1 | 639.1 | 651.15 | 637.45 | 61,277 |
| October 27, 2025 | 650 | 644.85 | 644.85 | 651.6 | 640.4 | 67,734 |
| October 24, 2025 | 640.5 | 649.5 | 649.5 | 653 | 638.55 | 88,154 |
| October 23, 2025 | 647.85 | 640.3 | 640.3 | 658.3 | 633.15 | 98,728 |
| October 21, 2025 | 646 | 647.85 | 647.85 | 652.95 | 644.85 | 26,242 |
| October 20, 2025 | 650 | 647.1 | 647.1 | 656 | 641.95 | 74,503 |
| October 17, 2025 | 650 | 647.35 | 647.35 | 652 | 635 | 124,420 |
| October 16, 2025 | 635 | 643 | 643 | 651 | 635 | 197,854 |
| October 15, 2025 | 616.5 | 631.55 | 631.55 | 637.95 | 615.2 | 99,436 |
| October 14, 2025 | 630 | 623.85 | 623.85 | 630 | 608.6 | 105,585 |
| October 13, 2025 | 622.35 | 628.95 | 628.95 | 635.3 | 617.1 | 153,288 |
| October 10, 2025 | 632.7 | 625.5 | 625.5 | 636.45 | 621.15 | 126,049 |
| October 09, 2025 | 638 | 632.6 | 632.6 | 645.05 | 630 | 164,890 |
| October 08, 2025 | 640.8 | 637.95 | 637.95 | 653.15 | 636.2 | 489,122 |
| October 07, 2025 | 599.9 | 637.75 | 637.75 | 705 | 594.4 | 10.4M |
| October 06, 2025 | 584 | 593.65 | 593.65 | 599 | 576.1 | 106,305 |
| October 03, 2025 | 585.9 | 576.5 | 576.5 | 585.9 | 571.95 | 46,524 |
| October 01, 2025 | 559.85 | 582.25 | 582.25 | 588.85 | 558.8 | 107,065 |
| September 30, 2025 | 569.1 | 559.9 | 559.9 | 569.1 | 557.45 | 45,087 |
| September 29, 2025 | 577.9 | 566.85 | 566.85 | 584.9 | 562.8 | 43,154 |
| September 26, 2025 | 602.7 | 572.65 | 572.65 | 602.7 | 570 | 75,808 |