412.45
-5.65(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 420.4 | 412.45 | 412.45 | 420.4 | 410.2 | 57,716 |
| December 03, 2025 | 418 | 418.1 | 418.1 | 421.7 | 411.1 | 86,234 |
| December 02, 2025 | 421.95 | 418.85 | 418.85 | 422.3 | 416.55 | 40,550 |
| December 01, 2025 | 422.65 | 420.2 | 420.2 | 424.9 | 417 | 71,889 |
| November 28, 2025 | 418.05 | 423.05 | 423.05 | 424.95 | 416.3 | 102,034 |
| November 27, 2025 | 429.9 | 416.25 | 416.25 | 429.9 | 414 | 104,798 |
| November 26, 2025 | 420.2 | 428.15 | 428.15 | 429.5 | 418.5 | 76,767 |
| November 25, 2025 | 419.05 | 419.55 | 419.55 | 426 | 417 | 171,813 |
| November 24, 2025 | 419.95 | 416.95 | 416.95 | 419.95 | 412 | 113,385 |
| November 21, 2025 | 426 | 418.7 | 418.7 | 427.2 | 415.2 | 82,528 |
| November 19, 2025 | 425.1 | 436.6 | 436.6 | 438 | 423.3 | 200,859 |
| November 18, 2025 | 435 | 427 | 427 | 435.7 | 425.6 | 160,031 |
| November 17, 2025 | 443 | 434.85 | 434.85 | 447.9 | 432.4 | 149,693 |
| November 14, 2025 | 446.45 | 446.25 | 446.25 | 449.35 | 442.4 | 96,415 |
| November 13, 2025 | 445 | 448.4 | 448.4 | 457.35 | 443.75 | 196,848 |
| November 12, 2025 | 440.7 | 444.9 | 444.9 | 447.95 | 440.7 | 122,239 |
| November 11, 2025 | 440.5 | 440.65 | 440.65 | 443.45 | 435.65 | 110,891 |
| November 10, 2025 | 449.55 | 443.3 | 443.3 | 449.55 | 438.25 | 101,508 |
| November 07, 2025 | 447.6 | 442.8 | 442.8 | 447.8 | 436.45 | 159,324 |
| November 06, 2025 | 463 | 447.6 | 447.6 | 469 | 446.3 | 280,086 |
| November 04, 2025 | 465.2 | 460.1 | 460.1 | 470.2 | 453.95 | 283,913 |
| November 03, 2025 | 444.75 | 462.95 | 462.95 | 472.5 | 443.2 | 1.14M |
| October 31, 2025 | 456 | 442.45 | 442.45 | 456 | 441.05 | 143,177 |
| October 30, 2025 | 444.95 | 454.4 | 454.4 | 456.75 | 444.95 | 411,260 |
| October 29, 2025 | 440 | 444.65 | 444.65 | 450.25 | 434.15 | 449,207 |
| October 28, 2025 | 434.5 | 439.75 | 439.75 | 441 | 432.95 | 286,268 |
| October 27, 2025 | 437.1 | 434.4 | 434.4 | 439.9 | 433 | 185,571 |
| October 24, 2025 | 439 | 434.75 | 434.75 | 441.8 | 431.65 | 221,059 |
| October 23, 2025 | 440 | 432.75 | 432.75 | 440.05 | 431.35 | 142,592 |
| October 21, 2025 | 434.3 | 437.05 | 437.05 | 439.3 | 433.95 | 56,494 |
| October 20, 2025 | 432.6 | 431.8 | 431.8 | 437.6 | 422.85 | 321,974 |
| October 17, 2025 | 451.95 | 428.55 | 428.55 | 459.9 | 421.65 | 1.64M |
| October 16, 2025 | 445 | 436.1 | 436.1 | 448.2 | 430.4 | 386,756 |
| October 15, 2025 | 424.75 | 442 | 442 | 444 | 422 | 270,993 |
| October 14, 2025 | 434.5 | 424.75 | 424.75 | 440.05 | 423.1 | 177,218 |
| October 13, 2025 | 437.7 | 434.7 | 434.7 | 441.35 | 431.4 | 129,498 |
| October 10, 2025 | 430 | 444.4 | 444.4 | 451.5 | 428.95 | 396,726 |
| October 09, 2025 | 429 | 433.45 | 433.45 | 435.55 | 422.1 | 194,039 |
| October 08, 2025 | 444.9 | 429.65 | 429.65 | 444.9 | 425.55 | 242,124 |
| October 07, 2025 | 440 | 442.15 | 442.15 | 445 | 435.35 | 186,257 |
| October 06, 2025 | 440.75 | 436.85 | 436.85 | 441.3 | 434.05 | 131,375 |
| October 03, 2025 | 437 | 440.75 | 440.75 | 442.3 | 430 | 150,226 |
| October 01, 2025 | 418.9 | 436.1 | 436.1 | 444.4 | 415 | 525,644 |
| September 30, 2025 | 421 | 415.15 | 415.15 | 421 | 411.45 | 190,555 |
| September 29, 2025 | 415.7 | 421.95 | 421.95 | 445 | 413.05 | 1.58M |
| September 26, 2025 | 422 | 409.6 | 409.6 | 424.2 | 407.5 | 163,505 |
| September 25, 2025 | 425.8 | 423.5 | 423.5 | 430.8 | 418.1 | 181,144 |
| September 24, 2025 | 439.2 | 427.55 | 427.55 | 439.9 | 426 | 419,286 |
| September 23, 2025 | 446.2 | 439.1 | 439.1 | 446.3 | 437.15 | 114,821 |
| September 22, 2025 | 453.9 | 445.85 | 444.35 | 459 | 444.5 | 243,811 |
| September 19, 2025 | 451 | 450.05 | 450.05 | 453.65 | 445.25 | 195,109 |
| September 18, 2025 | 447.4 | 452.7 | 452.7 | 457.3 | 444.85 | 303,152 |
| September 17, 2025 | 448.6 | 444.3 | 444.3 | 456.45 | 440.2 | 302,046 |
| September 16, 2025 | 446.5 | 445.15 | 445.15 | 452.3 | 441.4 | 200,881 |
| September 15, 2025 | 441.05 | 450.15 | 450.15 | 455.1 | 441.05 | 353,565 |
| September 12, 2025 | 443.45 | 441 | 441 | 445.45 | 435 | 338,465 |
| September 11, 2025 | 447.9 | 443.45 | 443.45 | 451.4 | 440 | 251,441 |
| September 10, 2025 | 445.45 | 446.95 | 446.95 | 457.05 | 440.05 | 678,344 |
| September 09, 2025 | 455 | 444.15 | 444.15 | 457.1 | 441.6 | 617,336 |
| September 08, 2025 | 465 | 456.05 | 456.05 | 473 | 452 | 2.03M |