606.26
-2.44(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 609.79 | 606.26 | 606.26 | 610 | 604.4 | 647,784 |
| December 03, 2025 | 608.19 | 608.7 | 608.7 | 609 | 604.17 | 17,616 |
| December 02, 2025 | 625.74 | 607.38 | 607.38 | 625.74 | 607 | 97,919 |
| December 01, 2025 | 612.11 | 610.48 | 610.48 | 615 | 609.2 | 68,219 |
| November 28, 2025 | 610.92 | 611.23 | 611.23 | 615.04 | 610.35 | 237,305 |
| November 27, 2025 | 609.99 | 610.92 | 610.92 | 612.5 | 609.12 | 39,079 |
| November 26, 2025 | 597 | 609.24 | 609.24 | 609.55 | 597 | 277,609 |
| November 25, 2025 | 601.79 | 601.47 | 601.47 | 605 | 600.82 | 16,495 |
| November 24, 2025 | 602.48 | 602.16 | 602.16 | 606.62 | 600.17 | 64,197 |
| November 21, 2025 | 605 | 601.99 | 601.99 | 606.07 | 599.04 | 29,735 |
| November 19, 2025 | 601.81 | 605.47 | 605.47 | 605.99 | 598.02 | 32,560 |
| November 18, 2025 | 602.6 | 602.97 | 602.97 | 604.73 | 601.79 | 88,415 |
| November 17, 2025 | 600.07 | 603.02 | 603.02 | 603.3 | 599.67 | 25,916 |
| November 14, 2025 | 596.28 | 598.37 | 598.37 | 599.48 | 595.69 | 101,192 |
| November 13, 2025 | 595.62 | 597.02 | 597.02 | 599.55 | 595.17 | 31,508 |
| November 12, 2025 | 595.15 | 595.65 | 595.65 | 598.26 | 592.04 | 22,532 |
| November 11, 2025 | 595.44 | 595.44 | 595.44 | 595.44 | 595.44 | 19,197 |
| November 10, 2025 | 593.17 | 593.68 | 593.68 | 595.33 | 592.87 | 55,022 |
| November 09, 2025 | 593.17 | 593.68 | 593.68 | 595.33 | 592.87 | 55,022 |
| November 07, 2025 | 590.69 | 592.87 | 592.87 | 594.56 | 586.4 | 83,912 |
| November 06, 2025 | 592.57 | 589.61 | 589.61 | 594.21 | 589.24 | 292,520 |
| November 04, 2025 | 595.5 | 591.75 | 591.75 | 595.5 | 590.95 | 41,427 |
| November 03, 2025 | 592.96 | 595.5 | 595.5 | 596.33 | 591.8 | 22,890 |
| October 31, 2025 | 595.31 | 592.67 | 592.67 | 597.11 | 591.95 | 15,738 |
| October 30, 2025 | 597.4 | 595.41 | 595.41 | 597.4 | 594.43 | 107,894 |
| October 29, 2025 | 595.41 | 597.54 | 597.54 | 598.89 | 594.8 | 101,085 |
| October 28, 2025 | 595.36 | 595.54 | 595.54 | 596.69 | 591.51 | 17,269 |
| October 27, 2025 | 590.45 | 594.4 | 594.4 | 596 | 590.25 | 40,409 |
| October 24, 2025 | 594.52 | 590.25 | 590.25 | 595 | 588.04 | 45,143 |
| October 23, 2025 | 596.1 | 594.52 | 594.52 | 599.84 | 592.5 | 68,605 |
| October 21, 2025 | 594.11 | 593.44 | 593.44 | 597.37 | 592.34 | 8,040 |
| October 20, 2025 | 590.5 | 594.11 | 594.11 | 595.92 | 590.5 | 35,197 |
| October 17, 2025 | 584.29 | 590.33 | 590.33 | 591.8 | 584.29 | 282,299 |
| October 16, 2025 | 580.01 | 587.11 | 587.11 | 588.38 | 579.84 | 157,173 |
| October 15, 2025 | 578.01 | 566.92 | 566.92 | 582.84 | 465.64 | 302,598 |
| October 14, 2025 | 580.16 | 578.64 | 578.64 | 581.53 | 576.58 | 34,740 |
| October 13, 2025 | 579.99 | 580.16 | 580.16 | 581.53 | 577.01 | 205,621 |
| October 10, 2025 | 577.84 | 580.02 | 580.02 | 581 | 573.08 | 42,914 |
| October 09, 2025 | 575.68 | 575.76 | 575.76 | 576.25 | 572.01 | 44,029 |
| October 08, 2025 | 576.32 | 573.42 | 573.42 | 576.87 | 571.64 | 7,955 |
| October 07, 2025 | 573.95 | 575.51 | 575.51 | 578.61 | 573.53 | 12,759 |
| October 06, 2025 | 568.65 | 575.12 | 575.12 | 576.23 | 565.06 | 617,580 |
| October 03, 2025 | 562 | 568.65 | 568.65 | 569.46 | 562 | 260,515 |
| October 01, 2025 | 559.45 | 566.9 | 566.9 | 567.4 | 559.45 | 646,761 |
| September 30, 2025 | 559.76 | 558.88 | 558.88 | 561.48 | 557.81 | 60,045 |
| September 29, 2025 | 561.99 | 556.98 | 556.98 | 561.99 | 555.61 | 133,342 |
| September 26, 2025 | 563 | 557.51 | 557.51 | 563 | 556.41 | 42,293 |
| September 25, 2025 | 565.94 | 563.16 | 563.16 | 565.94 | 562.8 | 18,270 |
| September 24, 2025 | 567.94 | 563.97 | 563.97 | 568.83 | 563.17 | 543,569 |
| September 23, 2025 | 566.82 | 567.94 | 567.94 | 570.11 | 565.26 | 1.08M |
| September 22, 2025 | 569 | 566.82 | 566.82 | 571.89 | 566 | 326,775 |
| September 19, 2025 | 572.28 | 569.05 | 569.05 | 572.28 | 567.71 | 71,889 |
| September 18, 2025 | 573.59 | 570.59 | 570.59 | 573.59 | 569 | 12,434 |
| September 17, 2025 | 566.79 | 569.01 | 569.01 | 569.85 | 565.18 | 13,067 |
| September 16, 2025 | 563.5 | 565.14 | 565.14 | 565.67 | 562.4 | 18,320 |
| September 15, 2025 | 564.99 | 563.01 | 563.01 | 566.99 | 561 | 10,698 |
| September 12, 2025 | 561.05 | 562.24 | 562.24 | 563.25 | 560.05 | 77,892 |
| September 11, 2025 | 559.24 | 561.05 | 561.05 | 561.78 | 558.25 | 11,777 |
| September 10, 2025 | 557 | 559.24 | 559.24 | 560.81 | 557 | 114,347 |
| September 09, 2025 | 555.61 | 556.12 | 556.12 | 557.32 | 554.28 | 8,305 |