576.00
+9.75(+1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 567 | 576 | 576 | 577.95 | 562.55 | 328,619 |
| December 23, 2025 | 557 | 566.25 | 566.25 | 568 | 552.4 | 178,601 |
| December 22, 2025 | 545.65 | 557 | 557 | 559.5 | 544.95 | 99,577 |
| December 19, 2025 | 551.25 | 543 | 543 | 557.4 | 539.6 | 313,604 |
| December 18, 2025 | 551.1 | 548.15 | 548.15 | 554 | 545.15 | 71,983 |
| December 17, 2025 | 557 | 551.85 | 551.85 | 557.7 | 550.05 | 98,104 |
| December 16, 2025 | 579 | 557.25 | 557.25 | 579.15 | 554.75 | 209,261 |
| December 15, 2025 | 559.75 | 576.25 | 576.25 | 577.4 | 557.4 | 320,430 |
| December 12, 2025 | 562 | 562.5 | 562.5 | 564.9 | 558.4 | 74,840 |
| December 11, 2025 | 549 | 559.05 | 559.05 | 561.35 | 548.95 | 177,877 |
| December 10, 2025 | 556.45 | 552.85 | 552.85 | 557.2 | 547.2 | 210,183 |
| December 09, 2025 | 541.85 | 557.25 | 557.25 | 562.35 | 533.8 | 290,080 |
| December 08, 2025 | 549.1 | 546.55 | 546.55 | 554.4 | 543.1 | 170,563 |
| December 05, 2025 | 551.1 | 548.6 | 548.6 | 553.4 | 546.3 | 110,700 |
| 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 |