550.05
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 544.55 | 552 | 552 | 554.6 | 543.15 | 59,125 |
| December 04, 2025 | 555 | 550.05 | 550.05 | 560 | 540.4 | 161,802 |
| December 03, 2025 | 527.95 | 557.65 | 557.65 | 580 | 524.55 | 1.54M |
| December 02, 2025 | 520 | 523.75 | 523.75 | 530 | 515.1 | 66,581 |
| December 01, 2025 | 514.6 | 520 | 520 | 524.35 | 510 | 133,953 |
| November 28, 2025 | 519.95 | 514.25 | 514.25 | 521.85 | 509.4 | 55,147 |
| November 27, 2025 | 523.75 | 519 | 519 | 527.9 | 517.75 | 41,363 |
| November 26, 2025 | 525 | 523.75 | 523.75 | 525 | 518.05 | 72,611 |
| November 25, 2025 | 521.2 | 523.2 | 523.2 | 526.5 | 516.05 | 92,870 |
| November 24, 2025 | 546.5 | 523.9 | 523.9 | 546.85 | 520 | 75,520 |
| November 21, 2025 | 565.9 | 547.7 | 547.7 | 565.9 | 544.35 | 58,985 |
| November 19, 2025 | 570 | 569.7 | 569.7 | 579.4 | 560.6 | 88,438 |
| November 18, 2025 | 570 | 573.6 | 573.6 | 578.15 | 565.15 | 56,414 |
| November 17, 2025 | 572.9 | 574.9 | 574.9 | 578 | 565.15 | 55,292 |
| November 14, 2025 | 562 | 572.95 | 572.95 | 595.85 | 562 | 106,361 |
| November 13, 2025 | 559.65 | 570.65 | 570.65 | 576.3 | 548.45 | 115,128 |
| November 12, 2025 | 546.1 | 553.7 | 553.7 | 557.05 | 536.35 | 81,310 |
| November 11, 2025 | 551 | 540.7 | 540.7 | 552.05 | 532.05 | 131,730 |
| November 10, 2025 | 565.9 | 551.2 | 551.2 | 572.55 | 546 | 159,603 |
| November 07, 2025 | 562.7 | 565.05 | 565.05 | 582.9 | 559.3 | 207,268 |
| November 06, 2025 | 502.3 | 562.7 | 562.7 | 575 | 502.3 | 814,492 |
| November 04, 2025 | 631 | 617.15 | 617.15 | 647 | 612.2 | 185,993 |
| November 03, 2025 | 603 | 631.9 | 631.9 | 647 | 594.75 | 708,628 |
| October 31, 2025 | 603 | 600.35 | 600.35 | 604.75 | 592 | 58,438 |
| October 30, 2025 | 596 | 603.45 | 603.45 | 615.8 | 591.25 | 124,070 |
| October 29, 2025 | 590.1 | 595.6 | 595.6 | 600.05 | 583.1 | 59,866 |
| October 28, 2025 | 591 | 588.15 | 588.15 | 594.6 | 582.1 | 63,025 |
| October 27, 2025 | 591.95 | 590.95 | 590.95 | 594.9 | 585.9 | 73,346 |
| October 24, 2025 | 595 | 591.15 | 591.15 | 602 | 588.1 | 72,308 |
| October 23, 2025 | 600 | 595 | 595 | 603 | 590.3 | 98,021 |
| October 21, 2025 | 591.55 | 600.1 | 600.1 | 602.8 | 590.35 | 22,502 |
| October 20, 2025 | 595 | 591.55 | 591.55 | 598.35 | 588 | 31,097 |
| October 17, 2025 | 590 | 597.95 | 597.95 | 603.4 | 590 | 146,690 |
| October 16, 2025 | 580.3 | 592 | 592 | 596.75 | 580.3 | 79,362 |
| October 15, 2025 | 584.9 | 580.3 | 580.3 | 585.05 | 575.5 | 92,473 |
| October 14, 2025 | 595 | 581.35 | 581.35 | 595.05 | 577.4 | 156,829 |
| October 13, 2025 | 601.25 | 594.7 | 594.7 | 602.95 | 591 | 93,319 |
| October 10, 2025 | 596.5 | 601.25 | 601.25 | 610 | 596.05 | 114,700 |
| October 09, 2025 | 599.9 | 595.45 | 595.45 | 604 | 590 | 104,760 |
| October 08, 2025 | 601 | 594.4 | 594.4 | 603.9 | 591 | 90,131 |
| October 07, 2025 | 612 | 599.45 | 599.45 | 614.25 | 593 | 117,180 |
| October 06, 2025 | 619.95 | 612 | 612 | 619.95 | 608.95 | 53,921 |
| October 03, 2025 | 605.1 | 616.1 | 616.1 | 621 | 604 | 136,292 |
| October 01, 2025 | 603.6 | 605.35 | 605.35 | 611 | 592.85 | 127,425 |
| September 30, 2025 | 615.5 | 602.95 | 602.95 | 620.3 | 597 | 96,730 |
| September 29, 2025 | 617.05 | 617.65 | 617.65 | 625 | 611.2 | 109,335 |
| September 26, 2025 | 660 | 615.3 | 615.3 | 660 | 610 | 367,343 |
| September 25, 2025 | 646 | 672.4 | 672.4 | 712 | 633.4 | 951,825 |
| September 24, 2025 | 652.3 | 643.15 | 643.15 | 657 | 638.5 | 89,834 |
| September 23, 2025 | 662 | 655.9 | 655.9 | 664.65 | 651.15 | 78,655 |
| September 22, 2025 | 672.05 | 660.5 | 660.5 | 675.95 | 657.75 | 55,729 |
| September 19, 2025 | 683.4 | 675.15 | 675.15 | 694.85 | 670.5 | 123,567 |
| September 18, 2025 | 680 | 686.5 | 686.5 | 693.1 | 676.2 | 78,407 |
| September 17, 2025 | 684 | 679.05 | 679.05 | 684 | 675.05 | 51,416 |
| September 16, 2025 | 684 | 675.45 | 675.45 | 707 | 665.1 | 133,419 |
| September 15, 2025 | 684.9 | 679.25 | 679.25 | 685 | 670 | 65,052 |
| September 12, 2025 | 680.9 | 677.55 | 677.55 | 682.05 | 666.7 | 56,339 |
| September 11, 2025 | 665 | 674.1 | 674.1 | 691.05 | 662.2 | 102,385 |
| September 10, 2025 | 685.9 | 663.95 | 663.95 | 685.9 | 660.1 | 79,314 |
| September 09, 2025 | 684.95 | 678.45 | 678.45 | 706.05 | 671.25 | 179,722 |