443.00
+15.3(+3.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 426.65 | 443.35 | 443.35 | 457.95 | 420.75 | 325,651 |
| December 11, 2025 | 423.75 | 427.7 | 427.7 | 429.3 | 423.2 | 3,410 |
| December 10, 2025 | 427.5 | 424.75 | 424.75 | 429.4 | 424 | 1,920 |
| December 09, 2025 | 424.65 | 423.3 | 423.3 | 427.35 | 419.45 | 10,654 |
| December 08, 2025 | 425.25 | 424.25 | 424.25 | 427.6 | 424 | 15,997 |
| December 05, 2025 | 427.15 | 425.4 | 425.4 | 430.75 | 424.75 | 6,075 |
| December 04, 2025 | 431.4 | 430.9 | 430.9 | 439.5 | 428.95 | 21,950 |
| December 03, 2025 | 430 | 432.95 | 432.95 | 440 | 430 | 14,431 |
| December 02, 2025 | 431.95 | 431.25 | 431.25 | 438.45 | 424.35 | 21,778 |
| December 01, 2025 | 446.9 | 429.8 | 429.8 | 446.9 | 425.55 | 19,405 |
| November 28, 2025 | 449.55 | 446.45 | 446.45 | 452.3 | 443 | 14,012 |
| November 27, 2025 | 449.15 | 450 | 450 | 452.95 | 446.95 | 10,010 |
| November 26, 2025 | 449.6 | 448.7 | 448.7 | 454.2 | 445 | 13,432 |
| November 25, 2025 | 449.95 | 450.05 | 450.05 | 455 | 446.5 | 19,702 |
| November 24, 2025 | 452.3 | 450.3 | 450.3 | 452.55 | 447.1 | 23,265 |
| November 21, 2025 | 453.1 | 450.05 | 450.05 | 454.6 | 438 | 16,002 |
| November 19, 2025 | 446.7 | 450.3 | 450.3 | 454 | 441.05 | 12,180 |
| November 18, 2025 | 450.7 | 444.05 | 444.05 | 463.5 | 440 | 9,795 |
| November 17, 2025 | 452.85 | 450.95 | 450.95 | 465 | 447.5 | 21,206 |
| November 14, 2025 | 448.6 | 451.95 | 451.95 | 455 | 437.8 | 20,173 |
| November 13, 2025 | 438.3 | 441.95 | 441.95 | 446 | 438.3 | 10,421 |
| November 12, 2025 | 439.3 | 444.95 | 444.95 | 446.75 | 436 | 31,408 |
| November 11, 2025 | 470 | 435.8 | 435.8 | 470 | 432.15 | 132,039 |
| November 10, 2025 | 475 | 474.5 | 474.5 | 494.9 | 470.25 | 92,752 |
| November 07, 2025 | 467.4 | 471.45 | 471.45 | 479 | 460 | 65,061 |
| November 06, 2025 | 452.9 | 466.6 | 466.6 | 472.4 | 440.5 | 114,879 |
| November 04, 2025 | 443.2 | 446.25 | 446.25 | 449.15 | 440.1 | 9,199 |
| November 03, 2025 | 455 | 441.75 | 441.75 | 458.1 | 421.95 | 54,054 |
| October 31, 2025 | 459.75 | 450.65 | 450.65 | 459.8 | 432.5 | 19,994 |
| October 30, 2025 | 450.45 | 456 | 456 | 464 | 450 | 16,226 |
| October 29, 2025 | 455 | 455 | 455 | 456.95 | 451.4 | 11,350 |
| October 28, 2025 | 460.6 | 452.5 | 452.5 | 461.9 | 448 | 25,795 |
| October 27, 2025 | 445.5 | 458.55 | 458.55 | 460 | 441.95 | 52,856 |
| October 24, 2025 | 432.2 | 441.7 | 441.7 | 447 | 428.2 | 17,450 |
| October 23, 2025 | 438 | 432.2 | 432.2 | 438 | 428.35 | 37,747 |
| October 21, 2025 | 413.6 | 430.4 | 430.4 | 432 | 413.6 | 8,323 |
| October 20, 2025 | 415.5 | 419.9 | 419.9 | 422.1 | 409 | 7,350 |
| October 17, 2025 | 430.2 | 422.4 | 422.4 | 430.2 | 421.65 | 7,004 |
| October 16, 2025 | 432.45 | 428.5 | 428.5 | 432.6 | 426.45 | 7,367 |
| October 15, 2025 | 420.65 | 428.35 | 428.35 | 434.85 | 420.65 | 23,181 |
| October 14, 2025 | 432 | 426.8 | 426.8 | 434 | 422 | 20,281 |
| October 13, 2025 | 428.95 | 432.65 | 432.65 | 435.95 | 416.65 | 124,034 |
| October 10, 2025 | 401.55 | 430.45 | 430.45 | 465.45 | 401.5 | 1.93M |
| October 09, 2025 | 391.2 | 400.75 | 400.75 | 405.15 | 391.2 | 6,594 |
| October 08, 2025 | 405 | 396.15 | 396.15 | 406.75 | 393.3 | 15,098 |
| October 07, 2025 | 401.4 | 403.45 | 403.45 | 413.45 | 401.4 | 16,171 |
| October 06, 2025 | 425 | 407.5 | 407.5 | 426.65 | 404.65 | 9,241 |
| October 03, 2025 | 415 | 422.2 | 422.2 | 425.7 | 415 | 6,897 |
| October 01, 2025 | 440.25 | 420.85 | 420.85 | 440.25 | 419.2 | 15,170 |
| September 30, 2025 | 432 | 435.9 | 435.9 | 438.5 | 432 | 12,445 |
| September 29, 2025 | 438.8 | 437.6 | 437.6 | 447.5 | 430.05 | 29,890 |
| September 26, 2025 | 432 | 435.05 | 435.05 | 437.2 | 424.05 | 28,953 |
| September 25, 2025 | 432 | 436.4 | 436.4 | 438 | 431.05 | 19,654 |
| September 24, 2025 | 426.25 | 431.55 | 431.55 | 436.3 | 426 | 18,249 |
| September 23, 2025 | 428.85 | 434.9 | 434.9 | 435.9 | 425.2 | 45,309 |
| September 22, 2025 | 427.7 | 428.85 | 428.85 | 439 | 418 | 56,740 |
| September 19, 2025 | 408.25 | 427.7 | 427.7 | 430 | 406.55 | 36,226 |
| September 18, 2025 | 411.9 | 411.15 | 411.15 | 419 | 408.85 | 20,905 |
| September 17, 2025 | 402 | 408.65 | 408.65 | 428.5 | 402 | 67,755 |
| September 16, 2025 | 402.35 | 395.75 | 395.75 | 404.8 | 393.3 | 7,742 |