536.25
+6(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 533.8 | 536.25 | 536.25 | 537.7 | 527 | 670,091 |
| December 23, 2025 | 511.3 | 530.25 | 530.25 | 534.5 | 511.3 | 1.24M |
| December 22, 2025 | 516.9 | 511.3 | 511.3 | 520 | 509.05 | 227,672 |
| December 19, 2025 | 512.9 | 510.45 | 510.45 | 521 | 504.1 | 392,065 |
| December 18, 2025 | 502 | 511.5 | 511.5 | 513.4 | 495.05 | 336,164 |
| December 17, 2025 | 509 | 505.8 | 505.8 | 509 | 498.25 | 271,484 |
| December 16, 2025 | 520 | 507.4 | 507.4 | 521.7 | 505.15 | 370,138 |
| December 15, 2025 | 511 | 520.5 | 520.5 | 522.6 | 502.5 | 810,202 |
| December 12, 2025 | 489 | 511.4 | 511.4 | 515.95 | 487 | 1.06M |
| December 11, 2025 | 488 | 486.45 | 486.45 | 493.8 | 485 | 411,308 |
| December 10, 2025 | 480.9 | 489 | 489 | 499.4 | 479.9 | 340,672 |
| December 09, 2025 | 472.05 | 480.9 | 480.9 | 483 | 456.2 | 662,449 |
| December 08, 2025 | 475.85 | 474.45 | 474.45 | 486.5 | 470.1 | 538,458 |
| December 05, 2025 | 481.15 | 475.85 | 475.85 | 483.5 | 473.25 | 238,498 |
| December 04, 2025 | 485 | 480.75 | 480.75 | 486.15 | 476.25 | 219,219 |
| December 03, 2025 | 493.3 | 482.8 | 482.8 | 494.9 | 478.7 | 288,160 |
| December 02, 2025 | 500.45 | 492.6 | 492.6 | 500.45 | 486.5 | 275,663 |
| December 01, 2025 | 494.9 | 500.45 | 500.45 | 505.5 | 490.1 | 583,162 |
| November 28, 2025 | 489.25 | 489.5 | 489.5 | 494.65 | 484 | 320,093 |
| November 27, 2025 | 491 | 487.85 | 487.85 | 496.45 | 483.75 | 506,471 |
| November 26, 2025 | 487 | 485 | 485 | 502.4 | 483.35 | 389,970 |
| November 25, 2025 | 473 | 489 | 489 | 509.95 | 471.75 | 1.29M |
| November 24, 2025 | 486 | 472.75 | 472.75 | 488.6 | 470 | 737,617 |
| November 21, 2025 | 502.9 | 490.05 | 490.05 | 508.15 | 488.05 | 350,596 |
| November 19, 2025 | 508.1 | 503.95 | 503.95 | 510.3 | 500.6 | 405,818 |
| November 18, 2025 | 519.55 | 509.15 | 509.15 | 520.9 | 506 | 392,150 |
| November 17, 2025 | 513 | 521.65 | 521.65 | 525.8 | 512.15 | 410,803 |
| November 14, 2025 | 509.2 | 518.05 | 518.05 | 525 | 508 | 612,873 |
| November 13, 2025 | 528 | 514.25 | 514.25 | 531.5 | 512.95 | 532,361 |
| November 12, 2025 | 529.9 | 525.55 | 525.55 | 532 | 521.5 | 483,021 |
| November 11, 2025 | 541 | 527.6 | 527.6 | 544.55 | 525.55 | 766,137 |
| November 10, 2025 | 535 | 542.7 | 542.7 | 555 | 528 | 2.67M |
| November 07, 2025 | 532 | 534.85 | 534.85 | 538 | 521 | 590,474 |
| November 06, 2025 | 535.5 | 527.4 | 527.4 | 539.7 | 525.2 | 354,740 |
| November 04, 2025 | 547.55 | 535.7 | 535.7 | 549.5 | 534 | 415,153 |
| November 03, 2025 | 531 | 546.15 | 546.15 | 549 | 527.1 | 975,151 |
| October 31, 2025 | 537.9 | 529.5 | 529.5 | 539.9 | 527.65 | 395,258 |
| October 30, 2025 | 562.9 | 535.35 | 535.35 | 562.9 | 532.75 | 851,807 |
| October 29, 2025 | 548.9 | 558.85 | 558.85 | 578.5 | 547.15 | 2.06M |
| October 28, 2025 | 541 | 544.7 | 544.7 | 554.6 | 539.95 | 445,871 |
| October 27, 2025 | 539.2 | 541.6 | 541.6 | 549.25 | 537.45 | 359,900 |
| October 24, 2025 | 534 | 539.2 | 539.2 | 545.7 | 529.15 | 527,072 |
| October 23, 2025 | 550.95 | 535.05 | 535.05 | 562.5 | 533 | 841,430 |
| October 21, 2025 | 528.05 | 545.45 | 545.45 | 549.9 | 528.05 | 313,767 |
| October 20, 2025 | 529.1 | 526.25 | 526.25 | 530.8 | 512.4 | 993,894 |
| October 17, 2025 | 542.05 | 528.05 | 528.05 | 548.5 | 525 | 574,108 |
| October 16, 2025 | 550.8 | 544.4 | 544.4 | 554.5 | 543.35 | 326,607 |
| October 15, 2025 | 542 | 548.9 | 548.9 | 555.15 | 542 | 572,635 |
| October 14, 2025 | 560 | 541.6 | 541.6 | 562 | 539.55 | 577,973 |
| October 13, 2025 | 564.1 | 557.25 | 557.25 | 564.1 | 552.35 | 342,801 |
| October 10, 2025 | 574.1 | 567.65 | 567.65 | 574.1 | 562.5 | 321,564 |
| October 09, 2025 | 558 | 571.25 | 571.25 | 576.6 | 558 | 449,866 |
| October 08, 2025 | 573.05 | 561.65 | 561.65 | 573.5 | 560.5 | 293,164 |
| October 07, 2025 | 580 | 573.05 | 573.05 | 587.9 | 570 | 355,359 |
| October 06, 2025 | 578 | 584.05 | 584.05 | 586 | 572.85 | 478,887 |
| October 03, 2025 | 552.9 | 577.5 | 577.5 | 579.35 | 550 | 1.28M |
| October 01, 2025 | 542.9 | 550.75 | 550.75 | 552.65 | 540.15 | 517,081 |
| September 30, 2025 | 558 | 539.4 | 539.4 | 559.8 | 536.4 | 589,998 |
| September 29, 2025 | 572 | 553.6 | 553.6 | 575.5 | 551.25 | 697,701 |
| September 26, 2025 | 582 | 566.4 | 566.4 | 583.8 | 559.95 | 891,333 |