501.45
+0.15001(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 503 | 501.45 | 501.45 | 505.5 | 498.2 | 194,592 |
| December 04, 2025 | 505.95 | 501.3 | 501.3 | 510.75 | 498.2 | 241,046 |
| December 03, 2025 | 505 | 505.4 | 505.4 | 507 | 502.25 | 306,600 |
| December 02, 2025 | 503.7 | 501.45 | 501.45 | 507 | 486.7 | 489,733 |
| December 01, 2025 | 521 | 503.6 | 503.6 | 523.4 | 499.2 | 322,855 |
| November 28, 2025 | 524 | 519.6 | 519.6 | 531 | 517 | 377,370 |
| November 27, 2025 | 525.8 | 523.95 | 523.95 | 532 | 521.05 | 305,019 |
| November 26, 2025 | 513.9 | 523.45 | 523.45 | 527.75 | 512.5 | 423,915 |
| November 25, 2025 | 517.05 | 513.5 | 513.5 | 521.5 | 511.2 | 557,997 |
| November 24, 2025 | 523.45 | 516.8 | 516.8 | 524.35 | 514.25 | 258,735 |
| November 21, 2025 | 531.55 | 521.6 | 521.6 | 532.55 | 518.4 | 202,614 |
| November 19, 2025 | 537 | 532.6 | 532.6 | 539 | 529.55 | 366,854 |
| November 18, 2025 | 531.35 | 534.6 | 534.6 | 536 | 528 | 463,816 |
| November 17, 2025 | 520.95 | 529.25 | 529.25 | 534.2 | 520.5 | 531,755 |
| November 14, 2025 | 513.8 | 520.1 | 520.1 | 522.8 | 512.35 | 302,125 |
| November 13, 2025 | 517 | 512.35 | 512.35 | 523.6 | 506.5 | 355,185 |
| November 12, 2025 | 515 | 512.4 | 512.4 | 518.45 | 503.1 | 363,981 |
| November 11, 2025 | 529 | 515 | 515 | 532 | 510.8 | 457,867 |
| November 10, 2025 | 517.9 | 526.65 | 526.65 | 532.8 | 510.5 | 1.84M |
| November 07, 2025 | 504.05 | 510.2 | 510.2 | 516 | 500.6 | 353,815 |
| November 06, 2025 | 509 | 504.1 | 504.1 | 510.85 | 501.1 | 330,527 |
| November 04, 2025 | 525 | 506.55 | 506.55 | 525.05 | 505 | 278,455 |
| November 03, 2025 | 522.55 | 522.25 | 522.25 | 527.4 | 518.05 | 420,137 |
| October 31, 2025 | 517.05 | 519.1 | 519.1 | 523.8 | 516.5 | 344,169 |
| October 30, 2025 | 515 | 514 | 514 | 518.5 | 509.6 | 329,792 |
| October 29, 2025 | 514 | 511.75 | 511.75 | 515 | 508 | 158,012 |
| October 28, 2025 | 502 | 510.05 | 510.05 | 512.7 | 502 | 283,049 |
| October 27, 2025 | 502.4 | 502.55 | 502.55 | 509 | 500.5 | 180,864 |
| October 24, 2025 | 507.4 | 501.35 | 501.35 | 507.4 | 496.7 | 119,535 |
| October 23, 2025 | 498.5 | 503.7 | 503.7 | 505.4 | 489.4 | 397,626 |
| October 21, 2025 | 498.05 | 496.05 | 496.05 | 500.6 | 494 | 60,803 |
| October 20, 2025 | 497.5 | 493.15 | 493.15 | 498.35 | 488.65 | 236,209 |
| October 17, 2025 | 501.6 | 493.65 | 493.65 | 503.1 | 483.55 | 440,029 |
| October 16, 2025 | 503.5 | 500.2 | 500.2 | 513.45 | 496.55 | 379,298 |
| October 15, 2025 | 504.9 | 501.55 | 501.55 | 512.25 | 499.5 | 443,649 |
| October 14, 2025 | 503.7 | 503.1 | 503.1 | 506 | 498.45 | 353,772 |
| October 13, 2025 | 490.25 | 501.15 | 501.15 | 503.4 | 486.3 | 656,169 |
| October 10, 2025 | 481.8 | 488.5 | 488.5 | 492.8 | 479.8 | 320,046 |
| October 09, 2025 | 478.8 | 479.8 | 479.8 | 481.5 | 474.45 | 186,753 |
| October 08, 2025 | 481 | 476.3 | 476.3 | 481.8 | 471 | 306,536 |
| October 07, 2025 | 497.5 | 481.45 | 481.45 | 497.55 | 478.4 | 321,352 |
| October 06, 2025 | 493.9 | 496.15 | 496.15 | 497 | 488.55 | 408,070 |
| October 03, 2025 | 482.75 | 490.8 | 490.8 | 494 | 479.7 | 574,834 |
| October 01, 2025 | 478 | 481.95 | 481.95 | 487 | 473.05 | 343,893 |
| September 30, 2025 | 484.45 | 476.55 | 476.55 | 487.2 | 471.8 | 330,273 |
| September 29, 2025 | 486.8 | 480 | 480 | 489.75 | 469.85 | 625,220 |
| September 26, 2025 | 501.9 | 483.75 | 483.75 | 504.8 | 474.2 | 587,081 |
| September 25, 2025 | 510 | 499.25 | 499.25 | 513 | 493.6 | 784,177 |
| September 24, 2025 | 503.05 | 507.55 | 507.55 | 510.4 | 500.5 | 704,515 |
| September 23, 2025 | 492 | 501.45 | 501.45 | 504.9 | 489.1 | 662,656 |
| September 22, 2025 | 489 | 489.05 | 489.05 | 493 | 486.25 | 274,646 |
| September 19, 2025 | 494.95 | 489.7 | 489.7 | 497.25 | 486.8 | 458,626 |
| September 18, 2025 | 488.75 | 488.3 | 488.3 | 496 | 487.1 | 359,950 |
| September 17, 2025 | 487 | 486.85 | 486.85 | 488.3 | 482.05 | 338,297 |
| September 16, 2025 | 484.4 | 484.8 | 484.8 | 489.45 | 478.35 | 366,324 |
| September 15, 2025 | 467.2 | 482.1 | 482.1 | 485.3 | 466.1 | 496,822 |
| September 12, 2025 | 461.8 | 465.9 | 465.9 | 470.6 | 460 | 327,236 |
| September 11, 2025 | 463 | 459.9 | 459.9 | 465.9 | 439.1 | 817,111 |
| September 10, 2025 | 483.8 | 462.45 | 462.45 | 486 | 460.1 | 809,784 |
| September 09, 2025 | 469 | 481 | 481 | 491.6 | 466 | 1.55M |