432.75
-13.1(-2.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 445.8 | 432.75 | 432.75 | 449 | 430.9 | 100,140 |
| December 23, 2025 | 442.55 | 445.85 | 445.85 | 449.5 | 440.55 | 38,510 |
| December 22, 2025 | 436.3 | 443.25 | 443.25 | 450 | 436 | 92,297 |
| December 19, 2025 | 440.2 | 440.1 | 440.1 | 443.7 | 438 | 57,039 |
| December 18, 2025 | 442.55 | 440.2 | 440.2 | 442.55 | 434.5 | 75,836 |
| December 17, 2025 | 445.1 | 445.85 | 445.85 | 449.9 | 441.15 | 31,750 |
| December 16, 2025 | 458.5 | 449.15 | 449.15 | 459.2 | 438.1 | 76,537 |
| December 15, 2025 | 448 | 459.95 | 459.95 | 462.6 | 448 | 36,228 |
| December 12, 2025 | 441.45 | 451.6 | 451.6 | 455 | 440 | 49,428 |
| December 11, 2025 | 439.4 | 443.6 | 443.6 | 459.6 | 433.25 | 58,911 |
| December 10, 2025 | 436.95 | 439.45 | 439.45 | 446 | 436 | 34,178 |
| December 09, 2025 | 435 | 440 | 440 | 442.7 | 425.4 | 37,295 |
| December 08, 2025 | 436 | 435 | 435 | 441.9 | 432.1 | 204,133 |
| December 05, 2025 | 442.5 | 436.05 | 436.05 | 445.7 | 429.95 | 66,025 |
| December 04, 2025 | 437.85 | 444.25 | 444.25 | 445.15 | 432.65 | 40,850 |
| December 03, 2025 | 435.85 | 439.4 | 439.4 | 442.8 | 435.05 | 83,023 |
| December 02, 2025 | 435 | 435.85 | 435.85 | 438.9 | 432.8 | 29,633 |
| December 01, 2025 | 435 | 436.75 | 436.75 | 443.2 | 434.55 | 62,756 |
| November 28, 2025 | 431.15 | 436.7 | 436.7 | 442 | 425.1 | 82,324 |
| November 27, 2025 | 439.9 | 431.15 | 431.15 | 440.9 | 428 | 76,109 |
| November 26, 2025 | 438 | 438.55 | 438.55 | 444.25 | 435.8 | 54,438 |
| November 25, 2025 | 437.7 | 439.8 | 439.8 | 449.8 | 435.45 | 51,305 |
| November 24, 2025 | 437 | 435.45 | 435.45 | 442.6 | 431.25 | 79,667 |
| November 21, 2025 | 450 | 440 | 440 | 453.25 | 432 | 100,247 |
| November 19, 2025 | 465 | 457.25 | 457.25 | 479.3 | 450.4 | 177,307 |
| November 18, 2025 | 472 | 471.15 | 471.15 | 475.9 | 470 | 30,829 |
| November 17, 2025 | 476.85 | 473.7 | 473.7 | 479 | 471.65 | 38,364 |
| November 14, 2025 | 485.1 | 473.75 | 473.75 | 486.7 | 465 | 139,266 |
| November 13, 2025 | 504.9 | 486.7 | 486.7 | 513.45 | 484 | 142,222 |
| November 12, 2025 | 490 | 495.65 | 495.65 | 507 | 484 | 115,145 |
| November 11, 2025 | 503 | 494.75 | 494.75 | 503.6 | 491 | 56,123 |
| November 10, 2025 | 498.45 | 504.1 | 504.1 | 514 | 496.3 | 258,442 |
| November 07, 2025 | 467.1 | 498.45 | 498.45 | 501 | 467.1 | 148,149 |
| November 06, 2025 | 465.8 | 471.4 | 471.4 | 473.8 | 462.4 | 70,170 |
| November 04, 2025 | 484.55 | 465.6 | 465.6 | 486.9 | 457.9 | 293,237 |
| November 03, 2025 | 485 | 483.95 | 483.95 | 489 | 476.3 | 63,581 |
| October 31, 2025 | 480.5 | 479.8 | 479.8 | 490 | 475.3 | 27,621 |
| October 30, 2025 | 491.5 | 480.25 | 480.25 | 491.5 | 478 | 56,354 |
| October 29, 2025 | 490.9 | 488.9 | 488.9 | 497.5 | 485.6 | 49,146 |
| October 28, 2025 | 480.6 | 490.15 | 490.15 | 499 | 478.55 | 182,895 |
| October 27, 2025 | 476.55 | 478.1 | 478.1 | 484.95 | 470 | 110,452 |
| October 24, 2025 | 475.65 | 478.35 | 478.35 | 481 | 468.85 | 100,484 |
| October 23, 2025 | 490.5 | 475.15 | 475.15 | 495 | 470.7 | 184,720 |
| October 21, 2025 | 472 | 489.5 | 489.5 | 491.6 | 472 | 32,664 |
| October 20, 2025 | 478.7 | 480.45 | 480.45 | 483 | 471.6 | 65,049 |
| October 17, 2025 | 486.1 | 476.2 | 476.2 | 487.7 | 474.15 | 92,081 |
| October 16, 2025 | 489.9 | 485.1 | 485.1 | 496 | 481.25 | 91,180 |
| October 15, 2025 | 489.9 | 490.4 | 490.4 | 507.4 | 486 | 161,076 |
| October 14, 2025 | 498 | 484.7 | 484.7 | 503.2 | 483.5 | 76,476 |
| October 13, 2025 | 498.5 | 496.6 | 496.6 | 505.05 | 494.1 | 37,411 |
| October 10, 2025 | 504.95 | 503.75 | 503.75 | 511.05 | 500.05 | 63,250 |
| October 09, 2025 | 503.55 | 504.95 | 504.95 | 507.85 | 495 | 35,375 |
| October 08, 2025 | 509.9 | 503.35 | 503.35 | 511.85 | 500 | 39,796 |
| October 07, 2025 | 510 | 508.2 | 508.2 | 519.75 | 506.95 | 54,633 |
| October 06, 2025 | 520.45 | 510.45 | 510.45 | 525.95 | 504.8 | 91,043 |
| October 03, 2025 | 507 | 520.45 | 520.45 | 523.55 | 506.35 | 41,795 |
| October 01, 2025 | 503 | 506.35 | 506.35 | 509.25 | 501 | 68,133 |
| September 30, 2025 | 502.25 | 500 | 500 | 516.2 | 495.55 | 191,987 |
| September 29, 2025 | 537.8 | 501.9 | 501.9 | 552 | 489 | 295,693 |
| September 26, 2025 | 555.1 | 537.7 | 537.7 | 555.1 | 527.2 | 59,018 |