541.10
-72.35(-11.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 608.9 | 547.4 | 547.4 | 620 | 540 | 60,960 |
| December 04, 2025 | 532.3 | 613.45 | 613.45 | 633.3 | 527 | 136,395 |
| December 03, 2025 | 536.7 | 542.6 | 542.6 | 549 | 534 | 13,309 |
| December 02, 2025 | 518 | 534 | 534 | 538.65 | 505 | 16,187 |
| December 01, 2025 | 509 | 516.3 | 516.3 | 524.15 | 497.35 | 24,424 |
| November 28, 2025 | 513 | 494.95 | 494.95 | 513 | 478.6 | 16,449 |
| November 27, 2025 | 492 | 507.3 | 507.3 | 598 | 492 | 71,908 |
| November 26, 2025 | 510.9 | 501.7 | 501.7 | 510.9 | 484.5 | 7,214 |
| November 25, 2025 | 483.3 | 498.8 | 498.8 | 503.4 | 478.3 | 10,938 |
| November 24, 2025 | 493.95 | 485.95 | 485.95 | 495.25 | 481.3 | 8,013 |
| November 21, 2025 | 471.45 | 487.3 | 487.3 | 493.5 | 469.4 | 10,916 |
| November 19, 2025 | 479.65 | 485.9 | 485.9 | 492 | 464.55 | 13,520 |
| November 18, 2025 | 458 | 470.5 | 470.5 | 475 | 449.95 | 20,905 |
| November 17, 2025 | 463.25 | 454.85 | 454.85 | 466 | 453 | 5,747 |
| November 14, 2025 | 455 | 458.65 | 458.65 | 474 | 447.05 | 11,124 |
| November 13, 2025 | 446.25 | 447.35 | 447.35 | 455 | 434.85 | 12,512 |
| November 12, 2025 | 434.2 | 441.85 | 441.85 | 448.65 | 428.05 | 13,166 |
| November 11, 2025 | 423.75 | 431.45 | 431.45 | 433.9 | 418.75 | 10,114 |
| November 10, 2025 | 415.3 | 422.15 | 422.15 | 426.4 | 415.3 | 3,418 |
| November 07, 2025 | 416.45 | 421.65 | 421.65 | 423.6 | 407.05 | 6,229 |
| November 06, 2025 | 395 | 410.2 | 410.2 | 414.7 | 394 | 10,960 |
| November 04, 2025 | 405 | 404.7 | 404.7 | 410.85 | 393 | 3,991 |
| November 03, 2025 | 419 | 405.25 | 405.25 | 421.95 | 400.4 | 4,358 |
| October 31, 2025 | 408 | 412.35 | 412.35 | 422.7 | 408 | 8,506 |
| October 30, 2025 | 416.8 | 404.65 | 404.65 | 416.8 | 402.8 | 2,896 |
| October 29, 2025 | 411.9 | 408.95 | 408.95 | 412.15 | 407 | 1,824 |
| October 28, 2025 | 423 | 411.05 | 411.05 | 423 | 403.95 | 6,756 |
| October 27, 2025 | 407.1 | 416.5 | 416.5 | 420.9 | 406.95 | 4,769 |
| October 24, 2025 | 419.9 | 407.3 | 407.3 | 430 | 405.5 | 4,598 |
| October 23, 2025 | 439 | 419.9 | 419.9 | 439 | 415 | 5,660 |
| October 21, 2025 | 415.85 | 430.25 | 430.25 | 439.45 | 415 | 4,041 |
| October 20, 2025 | 413.45 | 415.8 | 415.8 | 426.95 | 408 | 7,695 |
| October 17, 2025 | 426.25 | 407.1 | 407.1 | 426.25 | 394.55 | 14,307 |
| October 16, 2025 | 405 | 412.8 | 412.8 | 429.9 | 402.15 | 11,360 |
| October 15, 2025 | 396.6 | 399.5 | 399.5 | 406.2 | 394.95 | 5,814 |
| October 14, 2025 | 399.55 | 390.3 | 390.3 | 402.55 | 388.05 | 6,339 |
| October 13, 2025 | 397 | 398.7 | 398.7 | 400.9 | 385.75 | 6,687 |
| October 10, 2025 | 405.25 | 392.75 | 392.75 | 411.1 | 380 | 16,159 |
| October 09, 2025 | 398.45 | 401.1 | 401.1 | 419.4 | 398.45 | 4,605 |
| October 08, 2025 | 430 | 408.4 | 408.4 | 430 | 406 | 5,064 |
| October 07, 2025 | 429.85 | 419.9 | 419.9 | 433.1 | 419 | 5,907 |
| October 06, 2025 | 435.5 | 427.2 | 427.2 | 445.95 | 424.7 | 8,129 |
| October 03, 2025 | 435.8 | 435.35 | 435.35 | 446.9 | 430 | 4,804 |
| October 01, 2025 | 431 | 439.75 | 439.75 | 444 | 418.65 | 6,629 |
| September 30, 2025 | 430 | 412.8 | 412.8 | 434.1 | 405.1 | 12,032 |
| September 29, 2025 | 442.45 | 435.05 | 435.05 | 448.8 | 430.05 | 4,594 |
| September 26, 2025 | 487.95 | 444.45 | 444.45 | 487.95 | 435.25 | 8,339 |
| September 25, 2025 | 475.45 | 461.75 | 461.75 | 475.45 | 458 | 2,158 |
| September 24, 2025 | 479.5 | 474.1 | 474.1 | 480 | 468.6 | 5,291 |
| September 23, 2025 | 482.1 | 478 | 478 | 482.4 | 472.8 | 2,207 |
| September 22, 2025 | 426.5 | 480.5 | 480.5 | 486.2 | 426.5 | 6,258 |
| September 19, 2025 | 488 | 473.55 | 473.55 | 488 | 466.6 | 6,456 |
| September 18, 2025 | 491.7 | 479.2 | 479.2 | 506 | 475.05 | 9,918 |
| September 17, 2025 | 502 | 491.7 | 491.7 | 517 | 484 | 8,193 |
| September 16, 2025 | 527.15 | 508.05 | 508.05 | 529.95 | 500.6 | 15,950 |
| September 15, 2025 | 525 | 520.6 | 520.6 | 527.9 | 515.8 | 46,932 |
| September 12, 2025 | 520 | 525.8 | 525.8 | 530 | 496.6 | 17,206 |
| September 11, 2025 | 495.1 | 512.95 | 512.95 | 530 | 494.35 | 36,637 |
| September 10, 2025 | 486.9 | 498.05 | 498.05 | 501.85 | 478.1 | 7,856 |
| September 09, 2025 | 488.6 | 496.15 | 496.15 | 498 | 476 | 13,577 |