561.10
+14.85(+2.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 544.4 | 561.1 | 561.1 | 563.8 | 543.65 | 174,251 |
| December 11, 2025 | 541 | 546.25 | 546.25 | 553.15 | 538.55 | 61,613 |
| December 10, 2025 | 562.65 | 545.5 | 545.5 | 564.35 | 541.15 | 97,403 |
| December 09, 2025 | 524.9 | 560.3 | 560.3 | 564.05 | 522.05 | 271,028 |
| December 08, 2025 | 549 | 529.85 | 529.85 | 554.1 | 513 | 239,347 |
| December 05, 2025 | 562.7 | 548.9 | 548.9 | 562.7 | 545 | 150,724 |
| December 04, 2025 | 567 | 562.7 | 562.7 | 571 | 561.05 | 83,628 |
| December 03, 2025 | 572 | 571.1 | 571.1 | 590.5 | 566.6 | 227,657 |
| December 02, 2025 | 561.05 | 569.75 | 569.75 | 572.95 | 555 | 199,772 |
| December 01, 2025 | 565.5 | 561.05 | 561.05 | 586.8 | 555.55 | 646,470 |
| November 28, 2025 | 550 | 560.05 | 560.05 | 565.25 | 545.2 | 293,095 |
| November 27, 2025 | 558 | 550.7 | 550.7 | 565.75 | 547.25 | 252,187 |
| November 26, 2025 | 509.05 | 551.45 | 551.45 | 554.5 | 509.05 | 353,219 |
| November 25, 2025 | 512.85 | 508.6 | 508.6 | 516.65 | 497.4 | 379,816 |
| November 24, 2025 | 523.15 | 508.15 | 508.15 | 525 | 503.1 | 125,721 |
| November 21, 2025 | 543 | 520.5 | 520.5 | 543 | 518.15 | 142,902 |
| November 19, 2025 | 552.7 | 540.45 | 540.45 | 557 | 538 | 265,220 |
| November 18, 2025 | 536.85 | 552 | 552 | 564.9 | 535.2 | 539,566 |
| November 17, 2025 | 548.25 | 534.85 | 534.85 | 559 | 532 | 447,634 |
| November 14, 2025 | 565 | 548.25 | 548.25 | 589.8 | 540 | 1.3M |
| November 13, 2025 | 541.7 | 553.15 | 553.15 | 601 | 535.9 | 2.71M |
| November 12, 2025 | 551.4 | 541.15 | 541.15 | 556.45 | 540.15 | 57,578 |
| November 11, 2025 | 555.75 | 551.4 | 551.4 | 568 | 542.85 | 163,748 |
| November 10, 2025 | 548 | 556.45 | 556.45 | 560.5 | 534.9 | 263,430 |
| November 07, 2025 | 523.75 | 545.35 | 545.35 | 549 | 512.15 | 155,807 |
| November 06, 2025 | 543.7 | 525.6 | 525.6 | 545.95 | 520.2 | 176,775 |
| November 04, 2025 | 541.6 | 544.2 | 544.2 | 549 | 534 | 139,642 |
| November 03, 2025 | 515.7 | 540.5 | 540.5 | 544.5 | 511.55 | 169,457 |
| October 31, 2025 | 526 | 512.1 | 512.1 | 532.7 | 510 | 107,498 |
| October 30, 2025 | 540 | 526.55 | 526.55 | 540 | 521.45 | 97,844 |
| October 29, 2025 | 547.85 | 541.2 | 541.2 | 554 | 537.75 | 199,342 |
| October 28, 2025 | 537.25 | 544.45 | 544.45 | 552 | 531.05 | 403,209 |
| October 27, 2025 | 523.5 | 534.15 | 534.15 | 544.4 | 512.1 | 271,862 |
| October 24, 2025 | 528 | 521.3 | 521.3 | 531.3 | 517.3 | 52,772 |
| October 23, 2025 | 532 | 523.7 | 523.7 | 538.95 | 519.6 | 84,162 |
| October 21, 2025 | 520.9 | 529.1 | 529.1 | 543.4 | 519.15 | 157,908 |
| October 20, 2025 | 527.95 | 517.3 | 517.3 | 533.8 | 510 | 167,689 |
| October 17, 2025 | 526.9 | 527.1 | 527.1 | 549 | 522 | 452,970 |
| October 16, 2025 | 514.2 | 527.35 | 527.35 | 530.55 | 505.35 | 317,214 |
| October 15, 2025 | 511.55 | 509.4 | 509.4 | 515 | 503.2 | 71,132 |
| October 14, 2025 | 534 | 511.55 | 511.55 | 535 | 510 | 150,964 |
| October 13, 2025 | 526.95 | 531.05 | 531.05 | 534.95 | 509.05 | 493,454 |
| October 10, 2025 | 484.5 | 517.8 | 517.8 | 523.7 | 481.65 | 1.22M |
| October 09, 2025 | 477.05 | 479.75 | 479.75 | 482 | 471.05 | 79,016 |
| October 08, 2025 | 477.1 | 478.65 | 478.65 | 484 | 469.1 | 178,785 |
| October 07, 2025 | 448.7 | 473.3 | 473.3 | 494.6 | 445.65 | 1.24M |
| October 06, 2025 | 456.4 | 448.7 | 448.7 | 460.25 | 444.6 | 50,753 |
| October 03, 2025 | 455.5 | 455.3 | 455.3 | 461.95 | 453.15 | 45,919 |
| October 01, 2025 | 447.35 | 455.5 | 455.5 | 460 | 443.3 | 74,907 |
| September 30, 2025 | 454 | 444.85 | 444.85 | 454.05 | 441.55 | 35,735 |
| September 29, 2025 | 454 | 449.75 | 449.75 | 457.05 | 442.05 | 86,140 |
| September 26, 2025 | 459.6 | 453.55 | 453.55 | 465 | 450.4 | 119,217 |
| September 25, 2025 | 483.5 | 463.75 | 463.75 | 492.95 | 460 | 304,865 |
| September 24, 2025 | 453.6 | 478.6 | 478.6 | 484 | 453.6 | 615,406 |
| September 23, 2025 | 458.5 | 455.6 | 455.6 | 466 | 451.5 | 81,872 |
| September 22, 2025 | 461.9 | 457.2 | 457.2 | 464.8 | 455.2 | 25,902 |
| September 19, 2025 | 459.9 | 462.15 | 462.15 | 465.95 | 457.3 | 41,119 |
| September 18, 2025 | 472.25 | 457.7 | 457.7 | 473.9 | 453.3 | 82,676 |
| September 17, 2025 | 463.4 | 468.35 | 468.35 | 472.5 | 463.05 | 48,904 |
| September 16, 2025 | 463.95 | 463.4 | 463.4 | 469.4 | 459.15 | 54,336 |