471.65
-5.25(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 471 | 471.65 | 471.65 | 478 | 467.1 | 6,883 |
| December 10, 2025 | 469.85 | 476.9 | 476.9 | 484.7 | 466.35 | 33,737 |
| December 09, 2025 | 446.5 | 462.9 | 462.9 | 474.95 | 444.25 | 7,361 |
| December 08, 2025 | 470 | 450.5 | 450.5 | 470 | 440.45 | 9,667 |
| December 05, 2025 | 465 | 451.95 | 451.95 | 465 | 451.05 | 6,697 |
| December 04, 2025 | 477.75 | 460.95 | 460.95 | 477.75 | 458 | 10,189 |
| December 03, 2025 | 454.75 | 479.8 | 479.8 | 494.9 | 453.15 | 13,198 |
| December 02, 2025 | 463.15 | 461.7 | 461.7 | 469.25 | 461 | 6,623 |
| December 01, 2025 | 468 | 470.25 | 470.25 | 474.2 | 468 | 5,650 |
| November 28, 2025 | 476 | 472.3 | 472.3 | 480.05 | 469.1 | 13,850 |
| November 27, 2025 | 487.8 | 477.95 | 477.95 | 487.8 | 472.35 | 19,776 |
| November 26, 2025 | 507.7 | 483.95 | 483.95 | 511.5 | 478 | 41,601 |
| November 25, 2025 | 470.5 | 500.2 | 500.2 | 518 | 470 | 48,030 |
| November 24, 2025 | 493.45 | 470.15 | 470.15 | 493.45 | 466 | 16,013 |
| November 21, 2025 | 503.2 | 489.55 | 489.55 | 509.7 | 487.3 | 36,943 |
| November 19, 2025 | 498 | 484.55 | 484.55 | 510 | 480 | 37,698 |
| November 18, 2025 | 538 | 495 | 495 | 538 | 490.5 | 59,768 |
| November 17, 2025 | 556.95 | 537.85 | 537.85 | 558 | 532.3 | 24,216 |
| November 14, 2025 | 579 | 575.2 | 575.2 | 590 | 565 | 29,225 |
| November 13, 2025 | 573.35 | 576.75 | 576.75 | 581.8 | 565.1 | 14,515 |
| November 12, 2025 | 574 | 568.8 | 568.8 | 578 | 560.3 | 10,419 |
| November 11, 2025 | 561.7 | 568.5 | 568.5 | 572.85 | 558.05 | 14,754 |
| November 10, 2025 | 575 | 561.7 | 561.7 | 585 | 560 | 32,047 |
| November 07, 2025 | 567.85 | 563.3 | 563.3 | 568 | 560 | 10,481 |
| November 06, 2025 | 565 | 568.4 | 568.4 | 571.5 | 560 | 14,895 |
| November 04, 2025 | 565 | 564.95 | 564.95 | 583.95 | 560 | 22,902 |
| November 03, 2025 | 546.1 | 566 | 566 | 568.95 | 540 | 31,476 |
| October 31, 2025 | 523.9 | 559.85 | 559.85 | 587.8 | 523.9 | 488,410 |
| October 30, 2025 | 538.9 | 521.8 | 521.8 | 538.9 | 520.35 | 5,408 |
| October 29, 2025 | 543.25 | 523.3 | 523.3 | 543.8 | 520 | 8,472 |
| October 28, 2025 | 535 | 543.2 | 543.2 | 545 | 530.5 | 6,694 |
| October 27, 2025 | 547.95 | 529.65 | 529.65 | 561.75 | 524 | 11,904 |
| October 24, 2025 | 546.5 | 546.8 | 546.8 | 553.45 | 540.85 | 5,979 |
| October 23, 2025 | 546 | 547.05 | 547.05 | 560 | 538.9 | 7,986 |
| October 21, 2025 | 530.1 | 548.35 | 548.35 | 558 | 530 | 21,470 |
| October 20, 2025 | 530 | 517.1 | 517.1 | 532.95 | 512.75 | 6,463 |
| October 17, 2025 | 530 | 530.15 | 530.15 | 535.1 | 529.95 | 4,096 |
| October 16, 2025 | 532 | 530.2 | 530.2 | 540 | 521 | 16,483 |
| October 15, 2025 | 539 | 534.2 | 534.2 | 542 | 520 | 46,661 |
| October 14, 2025 | 481.25 | 541.65 | 541.65 | 567 | 481.25 | 633,856 |
| October 13, 2025 | 491.7 | 481.25 | 481.25 | 491.7 | 479.05 | 2,503 |
| October 10, 2025 | 508 | 491.7 | 491.7 | 510.95 | 486.65 | 9,082 |
| October 09, 2025 | 499.5 | 507.5 | 507.5 | 530 | 499.5 | 71,895 |
| October 08, 2025 | 514.95 | 505.1 | 505.1 | 519 | 498.3 | 13,190 |
| October 07, 2025 | 500 | 512.8 | 512.8 | 517 | 493.05 | 41,165 |
| October 06, 2025 | 457.65 | 502.7 | 502.7 | 534.95 | 440.7 | 283,144 |
| October 03, 2025 | 428 | 454.2 | 454.2 | 456 | 428 | 3,427 |
| October 01, 2025 | 428 | 428.75 | 428.75 | 435 | 425.55 | 3,147 |
| September 30, 2025 | 430.05 | 426.7 | 426.7 | 433.75 | 421 | 2,443 |
| September 29, 2025 | 450.4 | 426.8 | 426.8 | 451 | 421.05 | 8,644 |
| September 26, 2025 | 448.1 | 449.15 | 449.15 | 453 | 441.35 | 71,575 |
| September 25, 2025 | 451.7 | 451.65 | 451.65 | 453.95 | 450.8 | 2,118 |
| September 24, 2025 | 454 | 453.2 | 453.2 | 458.95 | 452.5 | 3,608 |
| September 23, 2025 | 447.9 | 448.7 | 448.7 | 453.15 | 447 | 51,527 |
| September 22, 2025 | 453.3 | 447.9 | 447.9 | 462.4 | 442 | 3,423 |
| September 19, 2025 | 465 | 457.45 | 457.45 | 469 | 453.25 | 3,715 |
| September 18, 2025 | 456.95 | 465 | 465 | 478.95 | 450 | 9,946 |
| September 17, 2025 | 442.5 | 451.05 | 451.05 | 456.6 | 442.5 | 4,237 |
| September 16, 2025 | 445 | 447.55 | 447.55 | 454.75 | 442.1 | 1,807 |
| September 15, 2025 | 450.8 | 440.9 | 440.9 | 455 | 437.1 | 5,638 |