553.75
+2.15(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 550 | 553.75 | 553.75 | 555 | 548.8 | 81,556 |
| December 03, 2025 | 557.25 | 551.6 | 551.6 | 559.65 | 548 | 112,114 |
| December 02, 2025 | 553.05 | 562.8 | 562.8 | 573 | 549.35 | 219,284 |
| December 01, 2025 | 557.1 | 553.55 | 553.55 | 563.8 | 551.85 | 99,105 |
| November 28, 2025 | 567 | 555.65 | 555.65 | 572 | 551.95 | 316,059 |
| November 27, 2025 | 549.7 | 566.85 | 566.85 | 569.9 | 549.25 | 662,120 |
| November 26, 2025 | 543.95 | 548.05 | 548.05 | 551 | 539 | 157,509 |
| November 25, 2025 | 540 | 542.9 | 542.9 | 543.75 | 537.15 | 97,050 |
| November 24, 2025 | 537 | 542.15 | 542.15 | 543 | 534.8 | 151,693 |
| November 21, 2025 | 537 | 536.65 | 536.65 | 538.8 | 533.3 | 129,657 |
| November 19, 2025 | 562.6 | 559.95 | 559.95 | 562.6 | 553.95 | 113,501 |
| November 18, 2025 | 574 | 559.05 | 559.05 | 574 | 556.1 | 124,179 |
| November 17, 2025 | 574 | 571.15 | 571.15 | 578 | 561.9 | 370,849 |
| November 14, 2025 | 567.05 | 563.05 | 563.05 | 567.55 | 558.9 | 143,957 |
| November 13, 2025 | 568.8 | 564.1 | 564.1 | 568.95 | 560 | 129,619 |
| November 12, 2025 | 558.95 | 564.1 | 564.1 | 566 | 553.9 | 185,247 |
| November 11, 2025 | 556 | 558.8 | 558.8 | 559.6 | 548 | 162,861 |
| November 10, 2025 | 554.9 | 554.9 | 554.9 | 557.9 | 550 | 115,596 |
| November 07, 2025 | 548.9 | 554.25 | 554.25 | 556 | 544.05 | 142,049 |
| November 06, 2025 | 566.1 | 548.9 | 548.9 | 570.7 | 546.4 | 209,849 |
| November 04, 2025 | 565 | 561.65 | 561.65 | 569.95 | 557.65 | 123,370 |
| November 03, 2025 | 561.1 | 564 | 564 | 567.7 | 559.05 | 71,221 |
| October 31, 2025 | 569 | 561.8 | 561.8 | 569 | 560.05 | 115,401 |
| October 30, 2025 | 576.55 | 567.45 | 567.45 | 576.55 | 563 | 189,113 |
| October 29, 2025 | 560.1 | 576.75 | 576.75 | 579 | 556.2 | 431,150 |
| October 28, 2025 | 556.05 | 560 | 560 | 561.95 | 554.4 | 123,543 |
| October 27, 2025 | 560 | 556.05 | 556.05 | 560 | 551.7 | 126,165 |
| October 24, 2025 | 569.7 | 559.05 | 559.05 | 569.7 | 554.1 | 272,660 |
| October 23, 2025 | 567.5 | 568.7 | 568.7 | 577 | 563.5 | 297,250 |
| October 21, 2025 | 564.2 | 567.5 | 567.5 | 569.05 | 564.2 | 15,154 |
| October 20, 2025 | 572 | 564.6 | 564.6 | 572 | 563.2 | 65,826 |
| October 17, 2025 | 570 | 567.75 | 567.75 | 571.35 | 560.4 | 246,199 |
| October 16, 2025 | 566.1 | 570.1 | 570.1 | 571 | 560.7 | 110,828 |
| October 15, 2025 | 570.65 | 562.95 | 562.95 | 573.15 | 551.2 | 471,213 |
| October 14, 2025 | 581.7 | 570.95 | 570.95 | 585.95 | 568.8 | 102,544 |
| October 13, 2025 | 577 | 581.7 | 581.7 | 588.15 | 570.5 | 287,764 |
| October 10, 2025 | 575.45 | 577.6 | 577.6 | 579 | 572.5 | 207,739 |
| October 09, 2025 | 570.5 | 578.3 | 578.3 | 580 | 563.9 | 321,293 |
| October 08, 2025 | 584.2 | 570.5 | 570.5 | 585 | 568.05 | 213,108 |
| October 07, 2025 | 576.9 | 583.75 | 583.75 | 588.25 | 571.25 | 341,248 |
| October 06, 2025 | 576.75 | 578.7 | 578.7 | 581.4 | 564.55 | 700,554 |
| October 03, 2025 | 585.5 | 577.8 | 577.8 | 587.8 | 561.8 | 3.11M |
| October 01, 2025 | 528.6 | 602.9 | 602.9 | 616.8 | 528.6 | 12.35M |
| September 30, 2025 | 522 | 523.45 | 523.45 | 535.4 | 518.55 | 684,817 |
| September 29, 2025 | 524.95 | 527.2 | 527.2 | 535.6 | 522.15 | 926,303 |
| September 26, 2025 | 536 | 523.75 | 523.75 | 536.8 | 518.05 | 252,042 |
| September 25, 2025 | 544.4 | 535.4 | 535.4 | 545.6 | 531 | 118,710 |
| September 24, 2025 | 549.9 | 543.05 | 543.05 | 550.85 | 542.15 | 110,957 |
| September 23, 2025 | 558.35 | 548 | 548 | 558.35 | 544.45 | 137,534 |
| September 22, 2025 | 558.95 | 553.5 | 553.5 | 562.3 | 552.55 | 123,005 |
| September 19, 2025 | 559.9 | 557.5 | 557.5 | 566.7 | 556.35 | 159,366 |
| September 18, 2025 | 562 | 559.7 | 559.7 | 563.95 | 555.55 | 163,159 |
| September 17, 2025 | 559.35 | 560 | 560 | 563.35 | 555.9 | 144,490 |
| September 16, 2025 | 554.35 | 556.8 | 556.8 | 561.2 | 552.2 | 211,075 |
| September 15, 2025 | 556 | 553.35 | 553.35 | 562 | 552 | 229,205 |
| September 12, 2025 | 560 | 556.1 | 556.1 | 569.8 | 555.3 | 150,717 |
| September 11, 2025 | 557.95 | 560.2 | 560.2 | 565.9 | 557.95 | 367,664 |
| September 10, 2025 | 564 | 555.7 | 555.7 | 572 | 554.15 | 200,482 |
| September 09, 2025 | 555.7 | 559.05 | 559.05 | 565.4 | 552.3 | 322,802 |
| September 08, 2025 | 556.95 | 552.1 | 552.1 | 561.25 | 547.85 | 116,467 |