408.20
+2.05(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 408 | 408.2 | 408.2 | 410.1 | 404 | 55,538 |
| December 03, 2025 | 406.15 | 406.15 | 406.15 | 408.85 | 402.8 | 37,485 |
| December 02, 2025 | 407.55 | 406.25 | 406.25 | 409.65 | 403.95 | 53,247 |
| December 01, 2025 | 410.4 | 407.6 | 407.6 | 412.85 | 402.3 | 41,199 |
| November 28, 2025 | 411.5 | 409.25 | 409.25 | 411.5 | 407.4 | 45,531 |
| November 27, 2025 | 414.9 | 410.15 | 410.15 | 415 | 408 | 46,709 |
| November 26, 2025 | 403 | 412.4 | 412.4 | 414.15 | 401.5 | 81,840 |
| November 25, 2025 | 402.9 | 400.15 | 400.15 | 405 | 393.35 | 140,869 |
| November 24, 2025 | 408.25 | 402.9 | 402.9 | 409.8 | 400 | 111,051 |
| November 21, 2025 | 413.05 | 408.45 | 408.45 | 416.7 | 406 | 80,640 |
| November 19, 2025 | 421.4 | 413.6 | 413.6 | 422.85 | 413 | 169,779 |
| November 18, 2025 | 427.9 | 421.4 | 421.4 | 430.2 | 420.1 | 110,908 |
| November 17, 2025 | 427.55 | 427.9 | 427.9 | 431 | 424.25 | 74,652 |
| November 14, 2025 | 426 | 426.15 | 426.15 | 439 | 417.35 | 182,270 |
| November 13, 2025 | 437 | 429.55 | 429.55 | 437 | 427 | 89,215 |
| November 12, 2025 | 431.9 | 434.6 | 434.6 | 437.2 | 429 | 94,362 |
| November 11, 2025 | 427.95 | 431.9 | 431.9 | 438.35 | 423.05 | 108,647 |
| November 10, 2025 | 432.9 | 427.95 | 427.95 | 434.1 | 427 | 84,457 |
| November 07, 2025 | 433.4 | 431.45 | 431.45 | 434.2 | 427 | 46,990 |
| November 06, 2025 | 432 | 437.4 | 437.4 | 439.85 | 427.9 | 113,380 |
| November 04, 2025 | 434.45 | 433.2 | 433.2 | 436.7 | 432 | 50,804 |
| November 03, 2025 | 435 | 434.45 | 434.45 | 437 | 432.9 | 65,730 |
| October 31, 2025 | 438.1 | 436.15 | 436.15 | 440.95 | 435.05 | 50,615 |
| October 30, 2025 | 440.8 | 441.25 | 441.25 | 442.8 | 437.1 | 54,113 |
| October 29, 2025 | 434.45 | 440.8 | 440.8 | 444.5 | 432.65 | 136,788 |
| October 28, 2025 | 434.95 | 434.45 | 434.45 | 441.9 | 432.35 | 131,270 |
| October 27, 2025 | 444.2 | 434.95 | 434.95 | 444.2 | 434 | 176,945 |
| October 24, 2025 | 443.75 | 444.2 | 444.2 | 446.5 | 439 | 77,535 |
| October 23, 2025 | 442.6 | 443.75 | 443.75 | 446.4 | 440.8 | 107,334 |
| October 21, 2025 | 434.9 | 442.6 | 442.6 | 445.2 | 433.55 | 37,738 |
| October 20, 2025 | 438.9 | 434.3 | 434.3 | 438.9 | 433 | 63,271 |
| October 17, 2025 | 438 | 438.25 | 438.25 | 440.25 | 435 | 97,162 |
| October 16, 2025 | 444.8 | 441.2 | 441.2 | 445.1 | 437.35 | 89,784 |
| October 15, 2025 | 427 | 442 | 442 | 454.55 | 423.5 | 313,663 |
| October 14, 2025 | 431.95 | 427 | 427 | 435.4 | 425.05 | 94,736 |
| October 13, 2025 | 434 | 431.95 | 431.95 | 437.35 | 430 | 105,060 |
| October 10, 2025 | 435 | 434.6 | 434.6 | 437.9 | 431 | 120,300 |
| October 09, 2025 | 442.65 | 437.9 | 437.9 | 444.4 | 435.9 | 114,224 |
| October 08, 2025 | 435.85 | 442.65 | 442.65 | 454.75 | 435.8 | 388,738 |
| October 07, 2025 | 440.5 | 435.85 | 435.85 | 440.5 | 434.4 | 10.11M |
| October 06, 2025 | 443.9 | 440.5 | 440.5 | 446.15 | 438.35 | 108,161 |
| October 03, 2025 | 445.6 | 441.95 | 441.95 | 447.7 | 440 | 155,027 |
| October 01, 2025 | 445.7 | 445.6 | 445.6 | 447.15 | 439.7 | 141,981 |
| September 30, 2025 | 449 | 445.95 | 445.95 | 450.85 | 437.55 | 202,299 |
| September 29, 2025 | 433.95 | 448.5 | 448.5 | 473.1 | 426.8 | 1.16M |
| September 26, 2025 | 436 | 430.25 | 430.25 | 436.2 | 421.1 | 395,337 |
| September 25, 2025 | 442 | 436.4 | 436.4 | 449.4 | 431.85 | 226,318 |
| September 24, 2025 | 457.35 | 441.85 | 441.85 | 458.95 | 440 | 281,878 |
| September 23, 2025 | 465.3 | 455.2 | 455.2 | 467.85 | 453.85 | 181,167 |
| September 22, 2025 | 469.4 | 465.3 | 465.3 | 474.45 | 460.9 | 209,437 |
| September 19, 2025 | 493.2 | 469.65 | 469.65 | 494.35 | 462.5 | 518,555 |
| September 18, 2025 | 499.95 | 495.4 | 495.4 | 502.9 | 493 | 83,478 |
| September 17, 2025 | 494 | 499.1 | 499.1 | 503.95 | 489.15 | 274,304 |
| September 16, 2025 | 483 | 488.8 | 488.8 | 495 | 478.85 | 133,617 |
| September 15, 2025 | 487.95 | 480.95 | 480.95 | 488.85 | 479.15 | 99,512 |
| September 12, 2025 | 496 | 489.35 | 489.35 | 496.5 | 483.25 | 138,792 |
| September 11, 2025 | 496.55 | 494.2 | 494.2 | 498.05 | 490.8 | 103,486 |
| September 10, 2025 | 495 | 493.2 | 493.2 | 502.5 | 491.5 | 136,109 |
| September 09, 2025 | 492.45 | 494.95 | 494.95 | 496 | 485.3 | 111,803 |
| September 08, 2025 | 501 | 488.55 | 488.55 | 506.4 | 484.5 | 161,060 |