475.80
+0.04998779(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 477.7 | 475.8 | 475.8 | 480 | 474.95 | 52,237 |
| December 23, 2025 | 476.95 | 475.75 | 475.75 | 479.15 | 472.25 | 94,928 |
| December 22, 2025 | 465.9 | 476.6 | 476.6 | 480 | 463.6 | 100,881 |
| December 19, 2025 | 462.1 | 465.35 | 465.35 | 468 | 460.05 | 35,649 |
| December 18, 2025 | 468.05 | 463.1 | 463.1 | 469.35 | 460 | 55,129 |
| December 17, 2025 | 463.1 | 469.35 | 469.35 | 472 | 460.3 | 101,910 |
| December 16, 2025 | 447.7 | 460.3 | 460.3 | 463.15 | 445.8 | 91,215 |
| December 15, 2025 | 441 | 451.8 | 451.8 | 453.15 | 439.15 | 62,503 |
| December 12, 2025 | 455.15 | 444.7 | 444.7 | 456 | 439.1 | 55,910 |
| December 11, 2025 | 453.2 | 453.3 | 453.3 | 458.4 | 450 | 42,582 |
| December 10, 2025 | 459 | 454.4 | 454.4 | 462.3 | 453 | 34,790 |
| December 09, 2025 | 445 | 459.1 | 459.1 | 461.3 | 442.75 | 57,635 |
| December 08, 2025 | 455.1 | 447.9 | 447.9 | 459.25 | 445.05 | 48,345 |
| December 05, 2025 | 459.7 | 459.3 | 459.3 | 465.1 | 456.75 | 46,419 |
| December 04, 2025 | 468.95 | 459.7 | 459.7 | 474.95 | 456.15 | 143,971 |
| December 03, 2025 | 469.95 | 467.05 | 467.05 | 474.25 | 465 | 45,148 |
| December 02, 2025 | 463 | 470.75 | 470.75 | 479.85 | 462 | 294,051 |
| December 01, 2025 | 472 | 458.6 | 458.6 | 474.45 | 456.15 | 106,121 |
| November 28, 2025 | 451.7 | 474.55 | 474.55 | 485 | 449.65 | 193,530 |
| November 27, 2025 | 461 | 451.75 | 451.75 | 461.8 | 450.95 | 23,104 |
| November 26, 2025 | 450.25 | 459.95 | 459.95 | 462.5 | 450.25 | 29,751 |
| November 25, 2025 | 447.9 | 450.75 | 450.75 | 459 | 445.55 | 98,658 |
| November 24, 2025 | 451.95 | 452.05 | 452.05 | 456 | 443.3 | 63,786 |
| November 21, 2025 | 465 | 451.65 | 451.65 | 468.45 | 449.1 | 73,603 |
| November 19, 2025 | 470.2 | 465.5 | 465.5 | 479 | 461 | 217,797 |
| November 18, 2025 | 469.4 | 470.1 | 470.1 | 482.35 | 459.25 | 250,647 |
| November 17, 2025 | 460.25 | 469.4 | 469.4 | 472 | 455.05 | 162,955 |
| November 14, 2025 | 450.3 | 460.25 | 460.25 | 462.45 | 447.05 | 99,701 |
| November 13, 2025 | 451 | 454.45 | 454.45 | 463 | 448.45 | 184,815 |
| November 12, 2025 | 452 | 451.85 | 451.85 | 456 | 441.75 | 190,725 |
| November 11, 2025 | 438 | 448.6 | 448.6 | 457.7 | 435.05 | 648,633 |
| November 10, 2025 | 438.6 | 433.75 | 433.75 | 461 | 428.3 | 459,786 |
| November 07, 2025 | 436.2 | 435.5 | 435.5 | 437 | 430.15 | 34,206 |
| November 06, 2025 | 446 | 436.2 | 436.2 | 447.95 | 435 | 71,470 |
| November 04, 2025 | 459.5 | 445.2 | 445.2 | 459.5 | 444 | 153,112 |
| November 03, 2025 | 446.65 | 456.5 | 456.5 | 465 | 446.65 | 122,083 |
| October 31, 2025 | 443.9 | 446.55 | 446.55 | 450.9 | 441.25 | 107,473 |
| October 30, 2025 | 438.55 | 443.9 | 443.9 | 447 | 437.6 | 53,783 |
| October 29, 2025 | 438.8 | 438.55 | 438.55 | 441 | 435 | 55,515 |
| October 28, 2025 | 436.9 | 437.05 | 437.05 | 441.85 | 435.5 | 34,583 |
| October 27, 2025 | 442.95 | 439.2 | 439.2 | 442.95 | 433.25 | 90,011 |
| October 24, 2025 | 447.05 | 443.25 | 443.25 | 449.5 | 442.85 | 39,409 |
| October 23, 2025 | 444.45 | 447.05 | 447.05 | 460 | 444.45 | 90,196 |
| October 21, 2025 | 444.85 | 447.3 | 447.3 | 450 | 444.85 | 9,006 |
| October 20, 2025 | 443.35 | 447.3 | 447.3 | 450 | 441.8 | 75,369 |
| October 17, 2025 | 450.9 | 443.35 | 443.35 | 453.55 | 442.8 | 61,120 |
| October 16, 2025 | 444.8 | 450.05 | 450.05 | 455.25 | 442.05 | 72,664 |
| October 15, 2025 | 448.8 | 443.15 | 443.15 | 448.8 | 440.75 | 59,470 |
| October 14, 2025 | 445.1 | 443.3 | 443.3 | 447.7 | 438.85 | 109,415 |
| October 13, 2025 | 448.35 | 443.3 | 443.3 | 448.6 | 438.55 | 50,120 |
| October 10, 2025 | 445 | 448.35 | 448.35 | 456.2 | 442.95 | 88,826 |
| October 09, 2025 | 447 | 443.75 | 443.75 | 450.85 | 441.6 | 61,358 |
| October 08, 2025 | 447.05 | 449.1 | 449.1 | 454.65 | 445.5 | 46,911 |
| October 07, 2025 | 458 | 449.7 | 449.7 | 460.7 | 448.15 | 74,284 |
| October 06, 2025 | 475.8 | 459.6 | 459.6 | 479.8 | 457.9 | 101,998 |
| October 03, 2025 | 466.8 | 474.45 | 474.45 | 484.8 | 464.3 | 82,192 |
| October 01, 2025 | 462.8 | 463.9 | 463.9 | 468.05 | 461.4 | 86,721 |
| September 30, 2025 | 461.65 | 462.8 | 462.8 | 473.3 | 459 | 171,613 |
| September 29, 2025 | 500 | 461.4 | 461.4 | 504.9 | 449.35 | 789,207 |
| September 26, 2025 | 489 | 494.05 | 494.05 | 499.1 | 480.35 | 201,713 |