463.80
+0.6(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 463 | 462.8 | 462.8 | 468 | 460.25 | 540,093 |
| December 23, 2025 | 468.15 | 463.2 | 463.2 | 471.9 | 460.25 | 782,465 |
| December 22, 2025 | 470 | 467.85 | 467.85 | 478.5 | 466.1 | 584,775 |
| December 19, 2025 | 469.5 | 468.2 | 468.2 | 473.05 | 462.65 | 438,052 |
| December 18, 2025 | 472.8 | 471.1 | 471.1 | 478.6 | 468.1 | 834,552 |
| December 17, 2025 | 460 | 474.8 | 474.8 | 481 | 457 | 2.33M |
| December 16, 2025 | 461 | 460 | 460 | 468.9 | 452 | 658,440 |
| December 15, 2025 | 454.15 | 462 | 462 | 467.6 | 451.55 | 830,850 |
| December 12, 2025 | 459.5 | 456.45 | 456.45 | 463.05 | 453 | 781,935 |
| December 11, 2025 | 452.75 | 459.5 | 459.5 | 461 | 447.2 | 619,737 |
| December 10, 2025 | 455 | 450.7 | 450.7 | 459.4 | 447.2 | 534,382 |
| December 09, 2025 | 440 | 455 | 455 | 459.25 | 435.1 | 973,986 |
| December 08, 2025 | 445.25 | 444 | 444 | 447.1 | 430.55 | 1.26M |
| December 05, 2025 | 453.7 | 446.9 | 446.9 | 453.7 | 445.15 | 272,539 |
| December 04, 2025 | 445.75 | 453.75 | 453.75 | 457 | 443.3 | 569,441 |
| December 03, 2025 | 450.7 | 446.65 | 446.65 | 454.25 | 445 | 377,955 |
| December 02, 2025 | 448 | 450.7 | 450.7 | 457.5 | 446 | 539,146 |
| December 01, 2025 | 448.45 | 453.4 | 453.4 | 460.55 | 441 | 739,614 |
| November 28, 2025 | 441 | 448.8 | 448.8 | 452 | 437.25 | 680,298 |
| November 27, 2025 | 440.5 | 440.25 | 440.25 | 452 | 437.8 | 708,139 |
| November 26, 2025 | 446.85 | 438.75 | 438.75 | 449.45 | 435.6 | 917,144 |
| November 25, 2025 | 460.95 | 445.55 | 445.55 | 461 | 443.5 | 555,471 |
| November 24, 2025 | 458.5 | 459.35 | 459.35 | 464.2 | 455.5 | 614,675 |
| November 21, 2025 | 472 | 459.8 | 459.8 | 472.5 | 454.85 | 951,540 |
| November 19, 2025 | 463.1 | 467.45 | 467.45 | 479 | 460.1 | 1.95M |
| November 18, 2025 | 460 | 464.3 | 464.3 | 475.75 | 456.05 | 2.11M |
| November 17, 2025 | 445 | 459.85 | 459.85 | 468 | 442.8 | 1.46M |
| November 14, 2025 | 460 | 457.2 | 457.2 | 462.4 | 453 | 725,194 |
| November 13, 2025 | 468 | 460.9 | 460.9 | 471.8 | 460 | 11,447 |
| November 12, 2025 | 470 | 466 | 466 | 473 | 465.2 | 27,681 |
| November 11, 2025 | 473.2 | 471.6 | 471.6 | 479 | 461.15 | 1.22M |
| November 10, 2025 | 468 | 473.8 | 473.8 | 476.6 | 454.5 | 2.28M |
| November 07, 2025 | 432.25 | 468.9 | 468.9 | 482.35 | 427 | 15.89M |
| November 06, 2025 | 453 | 435.65 | 435.65 | 458.4 | 434.1 | 842,388 |
| November 04, 2025 | 471.05 | 455 | 455 | 474.9 | 453 | 601,990 |
| November 03, 2025 | 470 | 471.8 | 471.8 | 478.8 | 467.85 | 702,041 |
| October 31, 2025 | 476 | 469.6 | 469.6 | 485.5 | 467.6 | 950,560 |
| October 30, 2025 | 480 | 476.45 | 476.45 | 482.9 | 472.7 | 728,222 |
| October 29, 2025 | 470.5 | 480.3 | 480.3 | 489.9 | 469.05 | 3.03M |
| October 28, 2025 | 450 | 472.35 | 472.35 | 475.8 | 450 | 3.69M |
| October 27, 2025 | 432.85 | 449.9 | 449.9 | 452.4 | 430.9 | 1.54M |
| October 24, 2025 | 429.5 | 432.5 | 432.5 | 434 | 427.3 | 319,542 |
| October 23, 2025 | 433.5 | 429.65 | 429.65 | 437 | 428.5 | 432,177 |
| October 21, 2025 | 428.7 | 430.15 | 430.15 | 431.5 | 428.15 | 118,063 |
| October 20, 2025 | 430 | 426.6 | 426.6 | 431.35 | 424.05 | 426,132 |
| October 17, 2025 | 430 | 427.1 | 427.1 | 435.6 | 424.8 | 469,582 |
| October 16, 2025 | 430.55 | 430.15 | 430.15 | 436.4 | 428.9 | 442,569 |
| October 15, 2025 | 432 | 429.85 | 429.85 | 436.95 | 428.25 | 490,664 |
| October 14, 2025 | 435.4 | 433.75 | 433.75 | 442 | 426.45 | 646,971 |
| October 13, 2025 | 441 | 434.9 | 434.9 | 442.75 | 432.4 | 713,613 |
| October 10, 2025 | 437.8 | 444.75 | 444.75 | 449 | 437.8 | 758,935 |
| October 09, 2025 | 442 | 437.55 | 437.55 | 443.6 | 434 | 625,150 |
| October 08, 2025 | 448.95 | 439.75 | 439.75 | 451.3 | 438.25 | 546,883 |
| October 07, 2025 | 453.8 | 448.25 | 448.25 | 456.6 | 446.45 | 691,299 |
| October 06, 2025 | 459 | 453.8 | 453.8 | 463.3 | 449.5 | 794,412 |
| October 03, 2025 | 464.25 | 457.35 | 457.35 | 465.65 | 456 | 1.23M |
| October 01, 2025 | 457.7 | 463.65 | 463.65 | 467 | 455.3 | 857,680 |
| September 30, 2025 | 453.4 | 454.7 | 454.7 | 462.5 | 449.7 | 747,907 |
| September 29, 2025 | 469.5 | 451.75 | 451.75 | 469.5 | 449 | 1.11M |
| September 26, 2025 | 478.75 | 469.95 | 469.95 | 491.4 | 466.1 | 1.44M |